Skip to main content
logo
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
+15.00 (0.47%)
Sep 18, 2025, 3:30 PM JST

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,285.003,320.003,140.003,160.003,160.00-5.39%567,700
Sep 16, 20253,315.003,345.003,265.003,340.003,340.000.75%481,100
Sep 12, 20253,385.003,420.003,305.003,315.003,315.00-1.63%474,100
Sep 11, 20253,420.003,460.003,345.003,370.003,370.00-1.46%470,300
Sep 10, 20253,420.003,460.003,345.003,420.003,420.00-0.15%492,900
Sep 9, 20253,490.003,545.003,370.003,425.003,425.00-0.58%686,800
Sep 8, 20253,375.003,460.003,325.003,445.003,445.002.07%552,200
Sep 5, 20253,275.003,375.003,225.003,375.003,375.004.98%724,900
Sep 4, 20253,170.003,260.003,110.003,215.003,215.002.06%715,300
Sep 3, 20253,215.003,300.003,065.003,150.003,150.00-0.79%871,000
Sep 2, 20253,135.003,200.003,110.003,175.003,175.001.60%455,700
Sep 1, 20253,060.003,135.003,040.003,125.003,125.001.96%310,300
Aug 29, 20253,010.003,070.003,005.003,065.003,065.002.17%376,900
Aug 28, 20252,936.003,020.002,912.003,000.003,000.002.18%330,000
Aug 27, 20252,899.002,949.002,875.002,936.002,936.001.28%358,500
Aug 26, 20252,874.002,937.002,873.002,899.002,899.001.51%288,500
Aug 25, 20252,850.002,868.002,831.002,856.002,856.000.71%171,400
Aug 22, 20252,803.002,841.002,777.002,836.002,836.001.50%202,300
Aug 21, 20252,759.002,801.002,753.002,794.002,794.001.27%141,200
Aug 20, 20252,771.002,777.002,713.002,759.002,759.00-1.22%231,900
Aug 19, 20252,803.002,809.002,777.002,793.002,793.00-0.32%208,200
Aug 18, 20252,711.002,812.002,709.002,802.002,802.003.66%359,100
Aug 15, 20252,726.002,743.002,674.002,703.002,703.00-0.18%193,700
Aug 14, 20252,675.002,708.002,651.002,708.002,708.000.56%225,700
Aug 13, 20252,617.002,693.002,602.002,693.002,693.002.79%330,500
Aug 12, 20252,568.002,649.002,546.002,620.002,620.001.55%418,500
Aug 8, 20252,400.002,595.002,400.002,580.002,580.007.72%548,800
Aug 7, 20252,395.002,405.002,361.002,395.002,395.000.13%171,000
Aug 6, 20252,342.002,399.002,338.002,392.002,392.002.57%161,900
Aug 5, 20252,328.002,365.002,313.002,332.002,332.000.87%111,700
Aug 4, 20252,294.002,320.002,265.002,312.002,312.00-0.34%157,500
Aug 1, 20252,303.002,342.002,300.002,320.002,320.000.87%168,100
Jul 31, 20252,259.002,305.002,257.002,300.002,300.001.91%117,100
Jul 30, 20252,247.002,281.002,235.002,257.002,257.000.49%137,300
Jul 29, 20252,222.002,248.002,222.002,246.002,246.001.45%142,600
Jul 28, 20252,244.002,248.002,202.002,214.002,214.00-0.32%97,700
Jul 25, 20252,198.002,233.002,180.002,221.002,221.001.09%111,900
Jul 24, 20252,205.002,237.002,193.002,197.002,197.000.37%159,300
Jul 23, 20252,200.002,200.002,148.002,189.002,189.000.14%144,400
Jul 22, 20252,175.002,192.002,170.002,186.002,186.000.69%87,700
Jul 18, 20252,195.002,198.002,162.002,171.002,171.00-0.69%87,100
Jul 17, 20252,165.002,190.002,152.002,186.002,186.000.41%93,800
Jul 16, 20252,175.002,184.002,138.002,177.002,177.00-0.27%112,100
Jul 15, 20252,155.002,192.002,148.002,183.002,183.001.35%115,600
Jul 14, 20252,164.002,184.002,148.002,154.002,154.00-0.46%92,500
Jul 11, 20252,170.002,187.002,146.002,164.002,164.00-0.28%140,700
Jul 10, 20252,144.002,185.002,122.002,170.002,170.001.45%216,900
Jul 9, 20252,089.002,141.002,084.002,139.002,139.002.64%167,900
Jul 8, 20252,050.002,087.002,050.002,084.002,084.001.86%129,000
Jul 7, 20252,021.002,046.002,001.002,046.002,046.000.84%144,400