Tsuji Hongo IT Consulting Co.,Ltd. (TYO:476A)
Japan · Delayed Price · Currency is JPY 1,600.00
+1.00 (0.06%)
Last updated: Jul 21, 2026, 1:03 PM JST
Tsuji Hongo IT Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,630.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.31% | 2,400 |
| Jul 17, 2026 | 1,588.00 | 1,599.00 | 1,580.00 | 1,599.00 | 1,599.00 | 0.69% | 2,100 |
| Jul 16, 2026 | 1,652.00 | 1,656.00 | 1,588.00 | 1,588.00 | 1,588.00 | -4.28% | 3,300 |
| Jul 15, 2026 | 1,621.00 | 1,662.00 | 1,620.00 | 1,659.00 | 1,659.00 | 3.04% | 2,000 |
| Jul 14, 2026 | 1,584.00 | 1,650.00 | 1,540.00 | 1,610.00 | 1,610.00 | 2.88% | 23,900 |
| Jul 13, 2026 | 1,547.00 | 1,576.00 | 1,547.00 | 1,565.00 | 1,565.00 | 1.16% | 4,300 |
| Jul 10, 2026 | 1,545.00 | 1,587.00 | 1,513.00 | 1,547.00 | 1,547.00 | 0.13% | 10,400 |
| Jul 9, 2026 | 1,546.00 | 1,554.00 | 1,520.00 | 1,545.00 | 1,545.00 | 0.19% | 4,000 |
| Jul 8, 2026 | 1,542.00 | 1,542.00 | 1,541.00 | 1,542.00 | 1,542.00 | 1.11% | 400 |
| Jul 7, 2026 | 1,532.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.99% | 800 |
| Jul 6, 2026 | 1,507.00 | 1,520.00 | 1,491.00 | 1,510.00 | 1,510.00 | 2.17% | 1,600 |
| Jul 3, 2026 | 1,486.00 | 1,500.00 | 1,456.00 | 1,478.00 | 1,478.00 | -0.47% | 3,400 |
| Jul 2, 2026 | 1,457.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,485.00 | 0.41% | 2,900 |
| Jul 1, 2026 | 1,439.00 | 1,479.00 | 1,439.00 | 1,479.00 | 1,479.00 | 0.68% | 1,100 |
| Jun 30, 2026 | 1,457.00 | 1,470.00 | 1,441.00 | 1,469.00 | 1,469.00 | 2.16% | 1,900 |
| Jun 29, 2026 | 1,467.00 | 1,467.00 | 1,434.00 | 1,438.00 | 1,438.00 | -0.48% | 1,000 |
| Jun 26, 2026 | 1,444.00 | 1,449.00 | 1,430.00 | 1,445.00 | 1,445.00 | -0.34% | 1,900 |
| Jun 25, 2026 | 1,430.00 | 1,460.00 | 1,421.00 | 1,450.00 | 1,450.00 | 1.19% | 4,800 |
| Jun 24, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,433.00 | 1,433.00 | -1.17% | 1,000 |
| Jun 23, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.14% | 2,400 |
| Jun 22, 2026 | 1,415.00 | 1,450.00 | 1,415.00 | 1,448.00 | 1,448.00 | 0.63% | 4,500 |
| Jun 19, 2026 | 1,444.00 | 1,462.00 | 1,430.00 | 1,439.00 | 1,439.00 | -0.35% | 3,000 |
| Jun 18, 2026 | 1,463.00 | 1,463.00 | 1,420.00 | 1,444.00 | 1,444.00 | - | 1,900 |
| Jun 17, 2026 | 1,466.00 | 1,468.00 | 1,430.00 | 1,444.00 | 1,444.00 | -1.30% | 2,900 |
| Jun 16, 2026 | 1,418.00 | 1,467.00 | 1,402.00 | 1,463.00 | 1,463.00 | 3.39% | 4,000 |
| Jun 15, 2026 | 1,420.00 | 1,425.00 | 1,392.00 | 1,415.00 | 1,415.00 | -0.35% | 4,000 |
| Jun 12, 2026 | 1,402.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1.28% | 3,800 |
| Jun 11, 2026 | 1,412.00 | 1,430.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.96% | 7,700 |
| Jun 10, 2026 | 1,446.00 | 1,467.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.35% | 3,700 |
| Jun 9, 2026 | 1,450.00 | 1,451.00 | 1,424.00 | 1,425.00 | 1,425.00 | 0.28% | 2,000 |
| Jun 8, 2026 | 1,427.00 | 1,440.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.63% | 5,100 |
| Jun 5, 2026 | 1,424.00 | 1,467.00 | 1,424.00 | 1,430.00 | 1,430.00 | 0.42% | 1,900 |
| Jun 4, 2026 | 1,416.00 | 1,424.00 | 1,416.00 | 1,424.00 | 1,424.00 | - | 1,800 |
| Jun 3, 2026 | 1,432.00 | 1,432.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.70% | 2,800 |
| Jun 2, 2026 | 1,434.00 | 1,435.00 | 1,414.00 | 1,434.00 | 1,434.00 | 1.41% | 4,300 |
| Jun 1, 2026 | 1,422.00 | 1,482.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.56% | 10,300 |
| May 29, 2026 | 1,430.00 | 1,496.00 | 1,420.00 | 1,422.00 | 1,422.00 | -0.49% | 19,900 |
| May 28, 2026 | 1,422.00 | 1,498.00 | 1,422.00 | 1,429.00 | 1,429.00 | -0.07% | 12,000 |
| May 27, 2026 | 1,442.00 | 1,465.00 | 1,423.00 | 1,430.00 | 1,430.00 | -2.85% | 12,700 |
| May 26, 2026 | 1,470.00 | 1,490.00 | 1,465.00 | 1,472.00 | 1,472.00 | -1.08% | 700 |
| May 25, 2026 | 1,542.00 | 1,542.00 | 1,462.00 | 1,488.00 | 1,488.00 | -0.93% | 15,500 |
| May 22, 2026 | 1,518.00 | 1,530.00 | 1,494.00 | 1,502.00 | 1,502.00 | -3.96% | 15,600 |
| May 21, 2026 | 1,550.00 | 1,565.00 | 1,536.00 | 1,564.00 | 1,564.00 | 1.16% | 1,900 |
| May 20, 2026 | 1,580.00 | 1,580.00 | 1,510.00 | 1,546.00 | 1,546.00 | -2.64% | 20,600 |
| May 19, 2026 | 1,590.00 | 1,601.00 | 1,555.00 | 1,588.00 | 1,588.00 | -0.13% | 6,700 |
| 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 |