Skip to main content
logo
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
2,677.00
+18.00 (0.68%)
At close: Jul 9, 2026

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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