Skip to main content
logo
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
2,882.00
+29.00 (1.02%)
Mar 24, 2026, 3:30 PM JST

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,903.002,917.002,841.002,882.002,882.001.02%133,700
Mar 23, 20262,875.002,875.002,770.002,853.002,853.00-4.36%299,000
Mar 19, 20263,110.003,140.002,983.002,983.002,983.00-6.64%155,900
Mar 18, 20263,100.003,195.003,095.003,195.003,195.004.07%84,600
Mar 17, 20263,035.003,095.003,030.003,070.003,070.001.66%91,900
Mar 16, 20262,969.003,030.002,957.003,020.003,020.000.67%147,600
Mar 13, 20262,992.003,045.002,980.003,000.003,000.00-1.15%94,100
Mar 12, 20263,100.003,110.003,020.003,035.003,035.00-2.10%102,200
Mar 11, 20263,110.003,180.003,100.003,100.003,100.00-0.16%145,800
Mar 10, 20263,055.003,155.003,040.003,105.003,105.004.51%131,700
Mar 9, 20262,918.002,994.002,872.002,971.002,971.00-5.68%248,200
Mar 6, 20263,155.003,180.003,075.003,150.003,150.00-1.56%150,800
Mar 5, 20263,240.003,270.003,145.003,200.003,200.002.73%135,600
Mar 4, 20263,215.003,240.003,005.003,115.003,115.00-6.74%310,600
Mar 3, 20263,450.003,520.003,320.003,340.003,340.00-4.02%175,300
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