Skip to main content
logo
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
2,693.00
-12.00 (-0.44%)
Jun 18, 2026, 3:30 PM JST

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,490.002,547.002,476.002,519.002,519.001.74%147,300
Jun 9, 20262,500.002,540.002,458.002,476.002,476.00-0.28%170,600
Jun 8, 20262,466.002,502.002,451.002,483.002,483.00-2.51%182,000
Jun 5, 20262,490.002,559.002,488.002,547.002,547.002.95%89,800
Jun 4, 20262,475.002,511.002,460.002,474.002,474.00-0.48%139,100
Jun 3, 20262,475.002,491.002,445.002,486.002,486.000.44%138,600
Jun 2, 20262,545.002,545.002,441.002,475.002,475.00-3.81%231,100
Jun 1, 20262,664.002,664.002,545.002,573.002,573.00-3.45%161,000
May 29, 20262,701.002,725.002,665.002,665.002,665.00-1.48%161,900
May 28, 20262,709.002,727.002,660.002,705.002,705.00-0.04%151,000
May 27, 20262,728.002,789.002,695.002,706.002,706.00-0.44%159,100
May 26, 20262,648.002,768.002,627.002,718.002,718.002.14%141,500
May 25, 20262,649.002,705.002,638.002,661.002,661.001.95%177,800
May 22, 20262,638.002,650.002,596.002,610.002,610.00-0.38%256,000
May 21, 20262,673.002,673.002,620.002,620.002,620.00-1.21%245,300
May 20, 20262,718.002,718.002,617.002,652.002,652.00-3.91%231,000
May 19, 20262,819.002,837.002,742.002,760.002,760.00-0.97%147,700
May 18, 20262,864.002,867.002,786.002,787.002,787.00-3.96%167,000
May 15, 20262,937.002,978.002,865.002,902.002,902.00-0.27%191,200
May 14, 20263,000.003,000.002,884.002,910.002,910.00-3.32%222,900
May 13, 20263,110.003,110.002,961.003,010.003,010.00-2.43%236,700
May 12, 20263,240.003,375.003,075.003,085.003,085.00-5.08%313,700
May 11, 20263,255.003,280.003,215.003,250.003,250.00-0.31%107,300
May 8, 20263,295.003,295.003,185.003,260.003,260.000.15%121,100
May 7, 20263,245.003,295.003,190.003,255.003,255.002.84%199,200
May 1, 20263,120.003,200.003,100.003,165.003,165.001.28%134,800
Apr 30, 20263,235.003,240.003,100.003,125.003,125.00-3.40%197,400
Apr 28, 20263,130.003,235.003,130.003,235.003,235.003.03%172,500
Apr 27, 20263,095.003,190.002,981.003,140.003,140.002.78%299,300
Apr 24, 20262,998.003,140.002,944.003,055.003,055.003.81%758,800
Apr 23, 20262,930.002,981.002,897.002,943.002,943.000.82%141,700
Apr 22, 20262,936.002,970.002,916.002,919.002,919.00-1.15%127,600
Apr 21, 20262,886.002,967.002,871.002,953.002,953.003.07%213,700
Apr 20, 20262,879.002,900.002,841.002,865.002,865.000.53%127,100
Apr 17, 20262,895.002,903.002,850.002,850.002,850.00-1.96%314,700
Apr 16, 20262,892.002,927.002,891.002,907.002,907.000.24%106,700
Apr 15, 20262,979.002,985.002,890.002,900.002,900.00-1.13%103,100
Apr 14, 20262,919.002,970.002,919.002,933.002,933.001.35%102,100
Apr 13, 20262,970.003,000.002,881.002,894.002,894.00-3.69%190,500
Apr 10, 20263,010.003,035.002,986.003,005.003,005.001.52%141,100
Apr 9, 20262,985.003,030.002,957.002,960.002,960.00-0.47%120,000
Apr 8, 20262,950.002,974.002,926.002,974.002,974.004.17%137,300
Apr 7, 20262,848.002,868.002,827.002,855.002,855.001.31%94,100
Apr 6, 20262,808.002,840.002,801.002,818.002,818.001.18%88,700