Tsuji Hongo IT Consulting Co.,Ltd. (TYO:476A)
Japan · Delayed Price · Currency is JPY 1,469.00
+31.00 (2.16%)
At close: Jun 30, 2026
Tsuji Hongo IT Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |