Skip to main content
logo
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
3,340.00
-140.00 (-4.02%)
Mar 3, 2026, 3:30 PM JST

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20263,410.003,500.003,345.003,480.003,480.00-0.14%146,200
Feb 27, 20263,385.003,500.003,345.003,485.003,485.003.41%240,800
Feb 26, 20263,395.003,435.003,340.003,370.003,370.00-156,900
Feb 25, 20263,410.003,420.003,345.003,370.003,370.000.15%247,200
Feb 24, 20263,330.003,370.003,230.003,365.003,365.001.05%175,800
Feb 20, 20263,335.003,400.003,300.003,330.003,330.00-1.77%139,800
Feb 19, 20263,300.003,390.003,255.003,390.003,390.001.65%174,200
Feb 18, 20263,345.003,400.003,315.003,335.003,335.000.15%136,400
Feb 17, 20263,360.003,360.003,295.003,330.003,330.00-1.48%120,000
Feb 16, 20263,320.003,395.003,270.003,380.003,380.002.89%169,300
Feb 13, 20263,360.003,375.003,230.003,285.003,285.00-2.81%191,400
Feb 12, 20263,285.003,380.003,235.003,380.003,380.002.58%245,600
Feb 10, 20263,200.003,310.003,170.003,295.003,295.003.94%290,500
Feb 9, 20263,205.003,220.003,105.003,170.003,170.00-292,600
Feb 6, 20263,025.003,250.002,945.003,170.003,170.004.79%588,500
Feb 5, 20263,070.003,070.002,987.003,025.003,025.00-0.17%105,700
Feb 4, 20263,020.003,060.003,005.003,030.003,030.000.33%117,800
Feb 3, 20262,989.003,040.002,958.003,020.003,020.001.96%167,000
Feb 2, 20262,995.003,030.002,943.002,962.002,962.00-0.30%153,900
Jan 30, 20262,970.002,999.002,938.002,971.002,971.000.13%152,000
Jan 29, 20262,930.002,967.002,863.002,967.002,967.000.71%380,700
Jan 28, 20262,997.002,997.002,945.002,946.002,946.00-2.13%124,200
Jan 27, 20262,985.003,030.002,960.003,010.003,010.00-0.17%114,900
Jan 26, 20263,005.003,060.002,988.003,015.003,015.00-1.15%152,600
Jan 23, 20263,090.003,125.003,050.003,050.003,050.00-1.61%110,500
Jan 22, 20263,050.003,120.003,050.003,100.003,100.001.64%133,900
Jan 21, 20262,985.003,070.002,970.003,050.003,050.00-0.16%136,600
Jan 20, 20263,095.003,095.003,015.003,055.003,055.00-1.45%173,300
Jan 19, 20263,140.003,195.003,065.003,100.003,100.00-0.48%181,900
Jan 16, 20263,085.003,130.003,055.003,115.003,115.001.14%145,100
Jan 15, 20263,035.003,090.003,025.003,080.003,080.000.65%122,400
Jan 14, 20263,010.003,080.003,005.003,060.003,060.002.65%200,000
Jan 13, 20263,000.003,005.002,924.002,981.002,981.000.54%244,900
Jan 9, 20262,895.002,965.002,876.002,965.002,965.002.60%196,100
Jan 8, 20262,909.002,928.002,890.002,890.002,890.00-0.72%97,700
Jan 7, 20262,860.002,936.002,836.002,911.002,911.000.80%146,400
Jan 6, 20262,880.002,939.002,877.002,888.002,888.001.30%153,800
Jan 5, 20262,820.002,889.002,802.002,851.002,851.000.99%169,300
Dec 30, 20252,835.002,863.002,814.002,823.002,823.00-0.42%173,600
Dec 29, 20252,825.002,842.002,810.002,835.002,835.001.29%201,100
Dec 26, 20252,890.002,900.002,786.002,799.002,799.00-3.15%263,800
Dec 25, 20252,921.002,922.002,887.002,890.002,890.00-0.34%89,500
Dec 24, 20252,920.002,950.002,899.002,900.002,900.00-1.26%182,000
Dec 23, 20252,990.002,995.002,937.002,937.002,937.00-1.64%111,800
Dec 22, 20253,005.003,015.002,955.002,986.002,986.00-0.63%134,600
Dec 19, 20252,910.003,020.002,893.003,005.003,005.003.55%298,700
Dec 18, 20252,897.002,925.002,866.002,902.002,902.00-0.38%134,600
Dec 17, 20252,903.002,936.002,854.002,913.002,913.000.21%169,400
Dec 16, 20252,973.002,985.002,888.002,907.002,907.00-2.84%222,500
Dec 15, 20252,938.002,997.002,897.002,992.002,992.000.81%177,700