Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan · Delayed Price · Currency is JPY 2,734.00
+43.00 (1.60%)
Jul 31, 2026, 3:30 PM JST
Tsukishima Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,730.00 | 2,770.00 | 2,681.00 | 2,734.00 | 2,734.00 | 1.60% | 110,200 |
| Jul 30, 2026 | 2,626.00 | 2,702.00 | 2,622.00 | 2,691.00 | 2,691.00 | 1.36% | 105,000 |
| Jul 29, 2026 | 2,720.00 | 2,721.00 | 2,623.00 | 2,655.00 | 2,655.00 | -1.15% | 117,500 |
| Jul 28, 2026 | 2,714.00 | 2,724.00 | 2,671.00 | 2,686.00 | 2,686.00 | -1.43% | 107,300 |
| Jul 27, 2026 | 2,679.00 | 2,725.00 | 2,646.00 | 2,725.00 | 2,725.00 | 2.10% | 94,000 |
| Jul 24, 2026 | 2,646.00 | 2,686.00 | 2,631.00 | 2,669.00 | 2,669.00 | 0.30% | 78,600 |
| Jul 23, 2026 | 2,635.00 | 2,680.00 | 2,625.00 | 2,661.00 | 2,661.00 | 1.53% | 57,200 |
| Jul 22, 2026 | 2,620.00 | 2,672.00 | 2,610.00 | 2,621.00 | 2,621.00 | -0.46% | 94,900 |
| Jul 21, 2026 | 2,603.00 | 2,648.00 | 2,588.00 | 2,633.00 | 2,633.00 | 1.46% | 99,900 |
| Jul 17, 2026 | 2,615.00 | 2,627.00 | 2,539.00 | 2,595.00 | 2,595.00 | -2.11% | 247,900 |
| Jul 16, 2026 | 2,654.00 | 2,665.00 | 2,639.00 | 2,651.00 | 2,651.00 | -0.30% | 57,700 |
| Jul 15, 2026 | 2,605.00 | 2,676.00 | 2,602.00 | 2,659.00 | 2,659.00 | 2.66% | 82,500 |
| Jul 14, 2026 | 2,592.00 | 2,601.00 | 2,575.00 | 2,590.00 | 2,590.00 | 0.23% | 56,200 |
| Jul 13, 2026 | 2,696.00 | 2,709.00 | 2,584.00 | 2,584.00 | 2,584.00 | -3.47% | 99,300 |
| Jul 10, 2026 | 2,685.00 | 2,702.00 | 2,666.00 | 2,677.00 | 2,677.00 | - | 98,300 |
| Jul 9, 2026 | 2,645.00 | 2,690.00 | 2,644.00 | 2,677.00 | 2,677.00 | 0.68% | 89,800 |
| Jul 8, 2026 | 2,680.00 | 2,699.00 | 2,659.00 | 2,659.00 | 2,659.00 | -0.82% | 94,100 |
| Jul 7, 2026 | 2,680.00 | 2,744.00 | 2,667.00 | 2,681.00 | 2,681.00 | 0.37% | 88,100 |
| Jul 6, 2026 | 2,630.00 | 2,690.00 | 2,624.00 | 2,671.00 | 2,671.00 | 1.25% | 93,900 |
| Jul 3, 2026 | 2,636.00 | 2,639.00 | 2,595.00 | 2,638.00 | 2,638.00 | 1.46% | 159,900 |
| Jul 2, 2026 | 2,610.00 | 2,639.00 | 2,599.00 | 2,600.00 | 2,600.00 | 0.27% | 94,900 |
| Jul 1, 2026 | 2,622.00 | 2,652.00 | 2,593.00 | 2,593.00 | 2,593.00 | -0.58% | 66,600 |
| Jun 30, 2026 | 2,660.00 | 2,663.00 | 2,608.00 | 2,608.00 | 2,608.00 | -0.99% | 64,500 |
| Jun 29, 2026 | 2,656.00 | 2,686.00 | 2,601.00 | 2,634.00 | 2,634.00 | -1.24% | 147,700 |
| Jun 26, 2026 | 2,582.00 | 2,672.00 | 2,570.00 | 2,667.00 | 2,667.00 | 3.29% | 275,700 |
| Jun 25, 2026 | 2,707.00 | 2,707.00 | 2,582.00 | 2,582.00 | 2,582.00 | -1.90% | 218,600 |
| Jun 24, 2026 | 2,632.00 | 2,656.00 | 2,610.00 | 2,632.00 | 2,632.00 | -0.08% | 148,700 |
| Jun 23, 2026 | 2,676.00 | 2,686.00 | 2,627.00 | 2,634.00 | 2,634.00 | -1.83% | 125,200 |
| Jun 22, 2026 | 2,675.00 | 2,710.00 | 2,660.00 | 2,683.00 | 2,683.00 | -0.26% | 97,900 |
| Jun 19, 2026 | 2,700.00 | 2,728.00 | 2,664.00 | 2,690.00 | 2,690.00 | -0.11% | 89,800 |
| Jun 18, 2026 | 2,703.00 | 2,737.00 | 2,678.00 | 2,693.00 | 2,693.00 | -0.44% | 103,900 |
| Jun 17, 2026 | 2,672.00 | 2,749.00 | 2,665.00 | 2,705.00 | 2,705.00 | 2.00% | 105,600 |
| Jun 16, 2026 | 2,674.00 | 2,693.00 | 2,648.00 | 2,652.00 | 2,652.00 | -0.82% | 95,200 |
| Jun 15, 2026 | 2,610.00 | 2,674.00 | 2,599.00 | 2,674.00 | 2,674.00 | 5.19% | 120,900 |
| Jun 12, 2026 | 2,546.00 | 2,586.00 | 2,526.00 | 2,542.00 | 2,542.00 | 1.84% | 106,100 |
| Jun 11, 2026 | 2,487.00 | 2,501.00 | 2,435.00 | 2,496.00 | 2,496.00 | -0.91% | 108,100 |
| Jun 10, 2026 | 2,490.00 | 2,547.00 | 2,476.00 | 2,519.00 | 2,519.00 | 1.74% | 147,300 |
| Jun 9, 2026 | 2,500.00 | 2,540.00 | 2,458.00 | 2,476.00 | 2,476.00 | -0.28% | 170,600 |
| Jun 8, 2026 | 2,466.00 | 2,502.00 | 2,451.00 | 2,483.00 | 2,483.00 | -2.51% | 182,000 |
| Jun 5, 2026 | 2,490.00 | 2,559.00 | 2,488.00 | 2,547.00 | 2,547.00 | 2.95% | 89,800 |
| Jun 4, 2026 | 2,475.00 | 2,511.00 | 2,460.00 | 2,474.00 | 2,474.00 | -0.48% | 139,100 |
| Jun 3, 2026 | 2,475.00 | 2,491.00 | 2,445.00 | 2,486.00 | 2,486.00 | 0.44% | 138,600 |
| Jun 2, 2026 | 2,545.00 | 2,545.00 | 2,441.00 | 2,475.00 | 2,475.00 | -3.81% | 231,100 |
| Jun 1, 2026 | 2,664.00 | 2,664.00 | 2,545.00 | 2,573.00 | 2,573.00 | -3.45% | 161,000 |
| May 29, 2026 | 2,701.00 | 2,725.00 | 2,665.00 | 2,665.00 | 2,665.00 | -1.48% | 161,900 |
| May 28, 2026 | 2,709.00 | 2,727.00 | 2,660.00 | 2,705.00 | 2,705.00 | -0.04% | 151,000 |
| May 27, 2026 | 2,728.00 | 2,789.00 | 2,695.00 | 2,706.00 | 2,706.00 | -0.44% | 159,100 |
| May 26, 2026 | 2,648.00 | 2,768.00 | 2,627.00 | 2,718.00 | 2,718.00 | 2.14% | 141,500 |
| May 25, 2026 | 2,649.00 | 2,705.00 | 2,638.00 | 2,661.00 | 2,661.00 | 1.95% | 177,800 |
| May 22, 2026 | 2,638.00 | 2,650.00 | 2,596.00 | 2,610.00 | 2,610.00 | -0.38% | 256,000 |