Skip to main content
logo
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
2,367.00
-37.00 (-1.54%)
Oct 22, 2026, 3:30 PM JST

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,404.002,413.002,361.002,367.002,367.00-1.54%266,400
Oct 21, 20262,393.002,417.002,377.002,404.002,404.001.82%185,500
Oct 20, 20262,419.002,432.002,361.002,361.002,361.00-2.40%253,400
Oct 19, 20262,400.002,435.002,375.002,419.002,419.00-0.17%201,400
Oct 16, 20262,366.002,423.002,366.002,423.002,423.002.97%430,400
Oct 15, 20262,448.002,450.002,342.002,353.002,353.00-4.43%530,600
Oct 14, 20262,533.002,545.002,462.002,462.002,462.00-2.07%418,900
Oct 13, 20262,514.002,532.002,478.002,514.002,514.000.52%303,000
Oct 9, 20262,491.002,535.002,473.002,501.002,501.000.40%353,200
Oct 8, 20262,581.002,581.002,491.002,491.002,491.00-3.49%351,300
Oct 7, 20262,640.002,680.002,581.002,581.002,581.00-1.90%296,000
Oct 6, 20262,619.002,648.002,582.002,631.002,631.000.46%258,600
Oct 5, 20262,642.002,668.002,609.002,619.002,619.00-0.11%380,900
Oct 2, 20262,670.002,711.002,621.002,622.002,622.00-2.38%376,700
Oct 1, 20262,747.002,769.002,644.002,686.002,686.003.27%561,600
Sep 30, 20262,575.002,607.002,569.002,601.002,601.001.17%119,700
Sep 29, 20262,614.002,625.002,566.002,571.002,571.00-2.47%193,900
Sep 28, 20262,717.002,718.002,669.002,680.002,636.00-0.52%261,300
Sep 25, 20262,684.002,698.002,665.002,694.002,649.77-0.22%205,900
Sep 24, 20262,655.002,746.002,651.002,700.002,655.673.53%254,200
Sep 18, 20262,728.002,750.002,608.002,608.002,565.18-4.47%453,400
Sep 17, 20262,711.002,730.002,700.002,730.002,685.181.87%116,700
Sep 16, 20262,678.002,710.002,672.002,680.002,636.001.06%96,900
Sep 15, 20262,655.002,686.002,645.002,652.002,608.46-0.11%143,000
Sep 14, 20262,667.002,701.002,653.002,655.002,611.41-0.52%129,600
Sep 11, 20262,620.002,703.002,607.002,669.002,625.18-1.15%122,200
Sep 10, 20262,738.002,747.002,682.002,700.002,655.67-2.81%133,300
Sep 9, 20262,726.002,778.002,710.002,778.002,732.391.46%100,100
Sep 8, 20262,828.002,828.002,738.002,738.002,693.05-3.52%127,000
Sep 7, 20262,806.002,865.002,801.002,838.002,791.411.79%123,700
Sep 4, 20262,802.002,806.002,760.002,788.002,742.23-0.18%81,700
Sep 3, 20262,757.002,806.002,742.002,793.002,747.141.31%82,200
Sep 2, 20262,810.002,828.002,757.002,757.002,711.74-3.60%98,700
Sep 1, 20262,822.002,868.002,806.002,860.002,813.041.35%92,400
Aug 31, 20262,795.002,845.002,770.002,822.002,775.671.04%106,300
Aug 28, 20262,777.002,803.002,766.002,793.002,747.140.25%78,800
Aug 27, 20262,786.002,811.002,780.002,786.002,740.26-69,000
Aug 26, 20262,815.002,831.002,784.002,786.002,740.26-0.61%82,400
Aug 25, 20262,783.002,817.002,777.002,803.002,756.980.72%124,800
Aug 24, 20262,750.002,804.002,750.002,783.002,737.311.68%83,200
Aug 21, 20262,716.002,749.002,704.002,737.002,692.060.04%93,100
Aug 20, 20262,655.002,736.002,655.002,736.002,691.083.40%97,900
Aug 19, 20262,755.002,755.002,646.002,646.002,602.56-5.60%154,400
Aug 18, 20262,809.002,825.002,783.002,803.002,756.980.72%86,700
Aug 17, 20262,765.002,820.002,765.002,783.002,737.310.91%86,100
Aug 14, 20262,739.002,773.002,723.002,758.002,712.720.69%87,300
Aug 13, 20262,740.002,749.002,695.002,739.002,694.030.51%63,200
Aug 12, 20262,798.002,800.002,713.002,725.002,680.26-0.87%99,300
Aug 10, 20262,732.002,789.002,695.002,749.002,703.870.92%94,600
Aug 7, 20262,690.002,773.002,664.002,724.002,679.28-1.87%155,200