Tsuji Hongo IT Consulting Co.,Ltd. (TYO:476A)
Japan · Delayed Price · Currency is JPY 1,593.00
-7.00 (-0.44%)
Aug 12, 2026, 3:30 PM JST
Tsuji Hongo IT Consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,630.00 | 1,630.00 | 1,523.00 | 1,600.00 | 1,600.00 | -1.84% | 3,200 |
| Aug 7, 2026 | 1,600.00 | 1,635.00 | 1,580.00 | 1,630.00 | 1,630.00 | 3.16% | 4,600 |
| Aug 6, 2026 | 1,571.00 | 1,580.00 | 1,571.00 | 1,580.00 | 1,580.00 | -0.63% | 300 |
| Aug 5, 2026 | 1,580.00 | 1,640.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.63% | 9,400 |
| Aug 4, 2026 | 1,620.00 | 1,620.00 | 1,528.00 | 1,580.00 | 1,580.00 | 2.60% | 2,600 |
| Aug 3, 2026 | 1,551.00 | 1,551.00 | 1,505.00 | 1,540.00 | 1,540.00 | -0.71% | 900 |
| Jul 31, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,551.00 | 1,551.00 | -1.34% | 3,600 |
| Jul 30, 2026 | 1,592.00 | 1,598.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.44% | 2,200 |
| Jul 29, 2026 | 1,590.00 | 1,590.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.31% | 4,500 |
| Jul 28, 2026 | 1,593.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,600.00 | 0.44% | 9,500 |
| Jul 27, 2026 | 1,593.00 | 1,599.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.99% | 1,200 |
| Jul 24, 2026 | 1,600.00 | 1,648.00 | 1,600.00 | 1,609.00 | 1,609.00 | -1.89% | 2,200 |
| Jul 23, 2026 | 1,645.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1.23% | 400 |
| Jul 22, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 100 |
| 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 |