Skip to main content
logo
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
2,705.00
-1.00 (-0.04%)
May 28, 2026, 3:30 PM JST

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20262,774.002,814.002,770.002,785.002,785.000.43%80,200
Apr 2, 20262,853.002,887.002,751.002,773.002,773.00-1.21%138,500
Apr 1, 20262,838.002,838.002,770.002,807.002,807.004.39%106,800
Mar 31, 20262,690.002,750.002,657.002,689.002,689.00-1.50%117,700
Mar 30, 20262,675.002,749.002,652.002,730.002,730.00-3.05%166,500
Mar 27, 20262,847.002,881.002,819.002,859.002,816.00-0.28%191,600
Mar 26, 20262,930.002,930.002,826.002,867.002,823.88-1.61%153,300
Mar 25, 20262,957.002,961.002,914.002,914.002,870.171.11%143,000
Mar 24, 20262,903.002,917.002,841.002,882.002,838.651.02%133,700
Mar 23, 20262,875.002,875.002,770.002,853.002,810.09-4.36%299,000
Mar 19, 20263,110.003,140.002,983.002,983.002,938.14-6.64%155,900
Mar 18, 20263,100.003,195.003,095.003,195.003,146.954.07%84,600
Mar 17, 20263,035.003,095.003,030.003,070.003,023.831.66%91,900
Mar 16, 20262,969.003,030.002,957.003,020.002,974.580.67%147,600
Mar 13, 20262,992.003,045.002,980.003,000.002,954.88-1.15%94,100