Tsuji Hongo IT Consulting Co.,Ltd. (TYO:476A)
Japan · Delayed Price · Currency is JPY 1,560.00
-30.00 (-1.89%)
Last updated: May 19, 2026, 10:33 AM JST
Tsuji Hongo IT Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,585.00 | 1,607.00 | 1,556.00 | 1,590.00 | 1,590.00 | -4.50% | 28,200 |
| May 15, 2026 | 1,665.00 | 1,691.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 1,900 |
| May 14, 2026 | 1,700.00 | 1,700.00 | 1,658.00 | 1,665.00 | 1,665.00 | -3.48% | 2,300 |
| May 13, 2026 | 1,708.00 | 1,725.00 | 1,702.00 | 1,725.00 | 1,725.00 | 1.00% | 1,400 |
| May 12, 2026 | 1,690.00 | 1,708.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.47% | 400 |
| May 11, 2026 | 1,651.00 | 1,700.00 | 1,651.00 | 1,700.00 | 1,700.00 | 3.03% | 2,100 |
| May 8, 2026 | 1,647.00 | 1,650.00 | 1,647.00 | 1,650.00 | 1,650.00 | 0.24% | 4,000 |
| May 7, 2026 | 1,675.00 | 1,688.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.30% | 8,400 |
| May 1, 2026 | 1,701.00 | 1,719.00 | 1,641.00 | 1,641.00 | 1,641.00 | -3.92% | 2,200 |
| Apr 30, 2026 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.87% | 100 |
| Apr 28, 2026 | 1,690.00 | 1,723.00 | 1,690.00 | 1,723.00 | 1,723.00 | 0.82% | 600 |
| Apr 27, 2026 | 1,683.00 | 1,734.00 | 1,683.00 | 1,709.00 | 1,709.00 | -0.81% | 2,700 |
| Apr 24, 2026 | 1,729.00 | 1,729.00 | 1,680.00 | 1,723.00 | 1,723.00 | -0.35% | 4,900 |
| Apr 23, 2026 | 1,721.00 | 1,760.00 | 1,712.00 | 1,729.00 | 1,729.00 | -0.52% | 8,700 |
| Apr 22, 2026 | 1,737.00 | 1,739.00 | 1,737.00 | 1,738.00 | 1,738.00 | -0.11% | 600 |
| Apr 21, 2026 | 1,754.00 | 1,765.00 | 1,707.00 | 1,740.00 | 1,740.00 | -1.42% | 4,000 |
| Apr 20, 2026 | 1,799.00 | 1,818.00 | 1,765.00 | 1,765.00 | 1,765.00 | -1.89% | 4,500 |
| Apr 17, 2026 | 1,798.00 | 1,799.00 | 1,754.00 | 1,799.00 | 1,799.00 | -0.28% | 2,500 |
| Apr 16, 2026 | 1,790.00 | 1,804.00 | 1,707.00 | 1,804.00 | 1,804.00 | 2.09% | 6,700 |
| Apr 15, 2026 | 1,730.00 | 1,767.00 | 1,709.00 | 1,767.00 | 1,767.00 | 3.03% | 6,400 |
| Apr 14, 2026 | 1,670.00 | 1,722.00 | 1,662.00 | 1,715.00 | 1,715.00 | 2.33% | 5,000 |
| Apr 13, 2026 | 1,687.00 | 1,708.00 | 1,672.00 | 1,676.00 | 1,676.00 | - | 6,300 |
| Apr 10, 2026 | 1,652.00 | 1,680.00 | 1,652.00 | 1,676.00 | 1,676.00 | 0.30% | 1,300 |
| Apr 9, 2026 | 1,632.00 | 1,699.00 | 1,632.00 | 1,671.00 | 1,671.00 | 1.77% | 2,300 |
| Apr 8, 2026 | 1,650.00 | 1,685.00 | 1,610.00 | 1,642.00 | 1,642.00 | -0.48% | 6,100 |
| Apr 7, 2026 | 1,628.00 | 1,650.00 | 1,628.00 | 1,650.00 | 1,650.00 | 0.98% | 900 |
| Apr 6, 2026 | 1,669.00 | 1,678.00 | 1,622.00 | 1,634.00 | 1,634.00 | -2.10% | 3,500 |
| Apr 3, 2026 | 1,650.00 | 1,669.00 | 1,650.00 | 1,669.00 | 1,669.00 | 1.95% | 1,400 |
| Apr 2, 2026 | 1,611.00 | 1,638.00 | 1,611.00 | 1,637.00 | 1,637.00 | 0.68% | 600 |
| Apr 1, 2026 | 1,642.00 | 1,642.00 | 1,621.00 | 1,626.00 | 1,626.00 | 0.31% | 3,800 |
| Mar 31, 2026 | 1,606.00 | 1,621.00 | 1,606.00 | 1,621.00 | 1,621.00 | 0.19% | 2,500 |
| Mar 30, 2026 | 1,620.00 | 1,641.00 | 1,594.00 | 1,618.00 | 1,618.00 | -0.25% | 5,500 |
| Mar 27, 2026 | 1,586.00 | 1,622.00 | 1,580.00 | 1,622.00 | 1,622.00 | 0.93% | 16,400 |
| Mar 26, 2026 | 1,622.00 | 1,622.00 | 1,602.00 | 1,607.00 | 1,607.00 | -2.43% | 3,600 |
| Mar 25, 2026 | 1,656.00 | 1,656.00 | 1,606.00 | 1,647.00 | 1,647.00 | 1.35% | 4,600 |
| Mar 24, 2026 | 1,622.00 | 1,625.00 | 1,588.00 | 1,625.00 | 1,625.00 | 0.18% | 4,100 |
| Mar 23, 2026 | 1,601.00 | 1,665.00 | 1,597.00 | 1,622.00 | 1,622.00 | -2.11% | 9,000 |
| Mar 19, 2026 | 1,691.00 | 1,700.00 | 1,657.00 | 1,657.00 | 1,657.00 | -2.01% | 10,300 |
| Mar 18, 2026 | 1,730.00 | 1,730.00 | 1,688.00 | 1,691.00 | 1,691.00 | - | 2,600 |
| Mar 17, 2026 | 1,745.00 | 1,745.00 | 1,683.00 | 1,691.00 | 1,691.00 | -1.97% | 1,500 |
| Mar 16, 2026 | 1,702.00 | 1,735.00 | 1,694.00 | 1,725.00 | 1,725.00 | -0.52% | 4,300 |
| Mar 13, 2026 | 1,736.00 | 1,736.00 | 1,700.00 | 1,734.00 | 1,734.00 | -2.36% | 5,000 |
| Mar 12, 2026 | 1,781.00 | 1,781.00 | 1,751.00 | 1,776.00 | 1,776.00 | - | 1,800 |
| Mar 11, 2026 | 1,775.00 | 1,784.00 | 1,741.00 | 1,776.00 | 1,776.00 | 0.62% | 16,100 |
| Mar 10, 2026 | 1,700.00 | 1,765.00 | 1,686.00 | 1,765.00 | 1,765.00 | 5.82% | 20,400 |
| Mar 9, 2026 | 1,663.00 | 1,687.00 | 1,616.00 | 1,668.00 | 1,668.00 | -1.71% | 3,800 |
| Mar 6, 2026 | 1,655.00 | 1,698.00 | 1,655.00 | 1,697.00 | 1,697.00 | 3.10% | 3,900 |
| Mar 5, 2026 | 1,670.00 | 1,685.00 | 1,633.00 | 1,646.00 | 1,646.00 | -0.12% | 4,100 |
| Mar 4, 2026 | 1,624.00 | 1,653.00 | 1,600.00 | 1,648.00 | 1,648.00 | 0.37% | 12,600 |
| Mar 3, 2026 | 1,692.00 | 1,692.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.97% | 4,700 |