Tsunagu Group Holdings, Inc. (TYO:6551)
Japan · Delayed Price · Currency is JPY 685.00
-22.00 (-3.11%)
Feb 13, 2026, 3:23 PM JST
Tsunagu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 701.00 | 702.00 | 680.00 | 685.00 | 685.00 | -3.11% | 79,800 |
| Feb 12, 2026 | 701.00 | 710.00 | 693.00 | 707.00 | 707.00 | 2.32% | 45,300 |
| Feb 10, 2026 | 707.00 | 716.00 | 687.00 | 691.00 | 691.00 | -3.22% | 183,400 |
| Feb 9, 2026 | 711.00 | 726.00 | 703.00 | 714.00 | 714.00 | 0.42% | 110,100 |
| Feb 6, 2026 | 743.00 | 743.00 | 711.00 | 711.00 | 711.00 | -4.69% | 91,800 |
| Feb 5, 2026 | 740.00 | 751.00 | 736.00 | 746.00 | 746.00 | 0.40% | 22,500 |
| Feb 4, 2026 | 745.00 | 749.00 | 735.00 | 743.00 | 743.00 | -0.67% | 24,200 |
| Feb 3, 2026 | 752.00 | 752.00 | 747.00 | 748.00 | 748.00 | -0.13% | 12,700 |
| Feb 2, 2026 | 754.00 | 763.00 | 749.00 | 749.00 | 749.00 | - | 14,500 |
| Jan 30, 2026 | 745.00 | 755.00 | 737.00 | 749.00 | 749.00 | 1.08% | 14,300 |
| Jan 29, 2026 | 744.00 | 746.00 | 735.00 | 741.00 | 741.00 | -0.40% | 16,900 |
| Jan 28, 2026 | 755.00 | 755.00 | 741.00 | 744.00 | 744.00 | -1.20% | 16,300 |
| Jan 27, 2026 | 760.00 | 762.00 | 741.00 | 753.00 | 753.00 | -0.40% | 28,800 |
| Jan 26, 2026 | 783.00 | 783.00 | 751.00 | 756.00 | 756.00 | -3.57% | 60,200 |
| Jan 23, 2026 | 741.00 | 784.00 | 741.00 | 784.00 | 784.00 | 7.40% | 77,100 |
| Jan 22, 2026 | 723.00 | 731.00 | 723.00 | 730.00 | 730.00 | 0.97% | 8,800 |
| Jan 21, 2026 | 725.00 | 727.00 | 720.00 | 723.00 | 723.00 | -0.55% | 18,900 |
| Jan 20, 2026 | 734.00 | 734.00 | 725.00 | 727.00 | 727.00 | -1.49% | 24,700 |
| Jan 19, 2026 | 742.00 | 749.00 | 733.00 | 738.00 | 738.00 | -1.60% | 30,000 |
| Jan 16, 2026 | 743.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.21% | 11,600 |
| Jan 15, 2026 | 738.00 | 741.00 | 734.00 | 741.00 | 741.00 | 0.95% | 8,300 |
| Jan 14, 2026 | 748.00 | 748.00 | 733.00 | 734.00 | 734.00 | -1.87% | 19,300 |
| Jan 13, 2026 | 755.00 | 755.00 | 738.00 | 748.00 | 748.00 | -0.53% | 27,200 |
| Jan 9, 2026 | 756.00 | 759.00 | 752.00 | 752.00 | 752.00 | - | 7,700 |
| Jan 8, 2026 | 762.00 | 764.00 | 752.00 | 752.00 | 752.00 | -0.66% | 7,900 |
| Jan 7, 2026 | 753.00 | 763.00 | 752.00 | 757.00 | 757.00 | 0.13% | 13,800 |
| Jan 6, 2026 | 750.00 | 759.00 | 749.00 | 756.00 | 756.00 | 1.34% | 9,700 |
| Jan 5, 2026 | 755.00 | 757.00 | 744.00 | 746.00 | 746.00 | -0.80% | 14,900 |
| Dec 30, 2025 | 757.00 | 759.00 | 749.00 | 752.00 | 752.00 | -0.66% | 12,500 |
| Dec 29, 2025 | 743.00 | 757.00 | 740.00 | 757.00 | 757.00 | 2.30% | 9,700 |
| Dec 26, 2025 | 741.00 | 744.00 | 738.00 | 740.00 | 740.00 | -0.27% | 19,700 |
| Dec 25, 2025 | 752.00 | 752.00 | 740.00 | 742.00 | 742.00 | -1.33% | 27,400 |
| Dec 24, 2025 | 734.00 | 752.00 | 734.00 | 752.00 | 752.00 | 0.67% | 33,600 |
| Dec 23, 2025 | 756.00 | 761.00 | 747.00 | 747.00 | 747.00 | -1.06% | 19,900 |
| Dec 22, 2025 | 740.00 | 755.00 | 735.00 | 755.00 | 755.00 | 1.62% | 27,800 |
| Dec 19, 2025 | 725.00 | 743.00 | 725.00 | 743.00 | 743.00 | 1.92% | 27,400 |
| Dec 18, 2025 | 729.00 | 731.00 | 724.00 | 729.00 | 729.00 | 0.28% | 29,500 |
| Dec 17, 2025 | 735.00 | 737.00 | 723.00 | 727.00 | 727.00 | -1.36% | 59,700 |
| Dec 16, 2025 | 750.00 | 750.00 | 731.00 | 737.00 | 737.00 | -1.73% | 30,500 |
| Dec 15, 2025 | 744.00 | 753.00 | 738.00 | 750.00 | 750.00 | 0.81% | 37,400 |
| Dec 12, 2025 | 750.00 | 757.00 | 730.00 | 744.00 | 744.00 | -1.72% | 62,200 |
| Dec 11, 2025 | 768.00 | 769.00 | 725.00 | 757.00 | 757.00 | -1.43% | 41,200 |
| Dec 10, 2025 | 781.00 | 784.00 | 767.00 | 768.00 | 768.00 | -1.54% | 19,800 |
| Dec 9, 2025 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -2.50% | 16,200 |
| Dec 8, 2025 | 790.00 | 800.00 | 787.00 | 800.00 | 800.00 | 0.88% | 19,300 |
| Dec 5, 2025 | 795.00 | 795.00 | 787.00 | 793.00 | 793.00 | -0.50% | 7,600 |
| Dec 4, 2025 | 805.00 | 807.00 | 795.00 | 797.00 | 797.00 | -0.62% | 7,800 |
| Dec 3, 2025 | 808.00 | 808.00 | 791.00 | 802.00 | 802.00 | - | 17,800 |
| Dec 2, 2025 | 796.00 | 802.00 | 792.00 | 802.00 | 802.00 | 1.13% | 15,400 |
| Dec 1, 2025 | 820.00 | 820.00 | 793.00 | 793.00 | 793.00 | -3.06% | 18,800 |