Skip to main content
logo
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
2,737.00
+1.00 (0.04%)
Aug 21, 2026, 3:30 PM JST

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,716.002,749.002,704.002,737.002,737.000.04%93,100
Aug 20, 20262,655.002,736.002,655.002,736.002,736.003.40%97,900
Aug 19, 20262,755.002,755.002,646.002,646.002,646.00-5.60%154,400
Aug 18, 20262,809.002,825.002,783.002,803.002,803.000.72%86,700
Aug 17, 20262,765.002,820.002,765.002,783.002,783.000.91%86,100
Aug 14, 20262,739.002,773.002,723.002,758.002,758.000.69%87,300
Aug 13, 20262,740.002,749.002,695.002,739.002,739.000.51%63,200
Aug 12, 20262,798.002,800.002,713.002,725.002,725.00-0.87%99,300
Aug 10, 20262,732.002,789.002,695.002,749.002,749.000.92%94,600
Aug 7, 20262,690.002,773.002,664.002,724.002,724.00-1.87%155,200
Aug 6, 20262,769.002,830.002,688.002,776.002,776.00-0.22%181,600
Aug 5, 20262,750.002,800.002,746.002,782.002,782.002.17%148,300
Aug 4, 20262,686.002,744.002,680.002,723.002,723.001.08%93,200
Aug 3, 20262,725.002,725.002,628.002,694.002,694.00-1.46%104,200
Jul 31, 20262,730.002,770.002,681.002,734.002,734.001.60%110,200
Jul 30, 20262,626.002,702.002,622.002,691.002,691.001.36%105,000
Jul 29, 20262,720.002,721.002,623.002,655.002,655.00-1.15%117,500
Jul 28, 20262,714.002,724.002,671.002,686.002,686.00-1.43%107,300
Jul 27, 20262,679.002,725.002,646.002,725.002,725.002.10%94,000
Jul 24, 20262,646.002,686.002,631.002,669.002,669.000.30%78,600
Jul 23, 20262,635.002,680.002,625.002,661.002,661.001.53%57,200
Jul 22, 20262,620.002,672.002,610.002,621.002,621.00-0.46%94,900
Jul 21, 20262,603.002,648.002,588.002,633.002,633.001.46%99,900
Jul 17, 20262,615.002,627.002,539.002,595.002,595.00-2.11%247,900
Jul 16, 20262,654.002,665.002,639.002,651.002,651.00-0.30%57,700
Jul 15, 20262,605.002,676.002,602.002,659.002,659.002.66%82,500
Jul 14, 20262,592.002,601.002,575.002,590.002,590.000.23%56,200
Jul 13, 20262,696.002,709.002,584.002,584.002,584.00-3.47%99,300
Jul 10, 20262,685.002,702.002,666.002,677.002,677.00-98,300
Jul 9, 20262,645.002,690.002,644.002,677.002,677.000.68%89,800
Jul 8, 20262,680.002,699.002,659.002,659.002,659.00-0.82%94,100
Jul 7, 20262,680.002,744.002,667.002,681.002,681.000.37%88,100
Jul 6, 20262,630.002,690.002,624.002,671.002,671.001.25%93,900
Jul 3, 20262,636.002,639.002,595.002,638.002,638.001.46%159,900
Jul 2, 20262,610.002,639.002,599.002,600.002,600.000.27%94,900
Jul 1, 20262,622.002,652.002,593.002,593.002,593.00-0.58%66,600
Jun 30, 20262,660.002,663.002,608.002,608.002,608.00-0.99%64,500
Jun 29, 20262,656.002,686.002,601.002,634.002,634.00-1.24%147,700
Jun 26, 20262,582.002,672.002,570.002,667.002,667.003.29%275,700
Jun 25, 20262,707.002,707.002,582.002,582.002,582.00-1.90%218,600
Jun 24, 20262,632.002,656.002,610.002,632.002,632.00-0.08%148,700
Jun 23, 20262,676.002,686.002,627.002,634.002,634.00-1.83%125,200
Jun 22, 20262,675.002,710.002,660.002,683.002,683.00-0.26%97,900
Jun 19, 20262,700.002,728.002,664.002,690.002,690.00-0.11%89,800
Jun 18, 20262,703.002,737.002,678.002,693.002,693.00-0.44%103,900
Jun 17, 20262,672.002,749.002,665.002,705.002,705.002.00%105,600
Jun 16, 20262,674.002,693.002,648.002,652.002,652.00-0.82%95,200
Jun 15, 20262,610.002,674.002,599.002,674.002,674.005.19%120,900
Jun 12, 20262,546.002,586.002,526.002,542.002,542.001.84%106,100
Jun 11, 20262,487.002,501.002,435.002,496.002,496.00-0.91%108,100