Tsunagu Group Holdings, Inc. (TYO:6551)
Japan · Delayed Price · Currency is JPY 717.00
+35.00 (5.13%)
Mar 5, 2026, 3:30 PM JST
Tsunagu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 690.00 | 701.00 | 675.00 | 682.00 | 682.00 | -3.13% | 94,900 |
| Mar 3, 2026 | 729.00 | 729.00 | 700.00 | 704.00 | 704.00 | -3.30% | 83,900 |
| Mar 2, 2026 | 740.00 | 743.00 | 726.00 | 728.00 | 728.00 | -1.62% | 66,300 |
| Feb 27, 2026 | 719.00 | 740.00 | 716.00 | 740.00 | 740.00 | 4.08% | 73,100 |
| Feb 26, 2026 | 701.00 | 712.00 | 699.00 | 711.00 | 711.00 | 2.01% | 29,200 |
| Feb 25, 2026 | 695.00 | 704.00 | 691.00 | 697.00 | 697.00 | 0.43% | 28,100 |
| Feb 24, 2026 | 686.00 | 695.00 | 682.00 | 694.00 | 694.00 | 1.17% | 22,100 |
| Feb 20, 2026 | 690.00 | 691.00 | 681.00 | 686.00 | 686.00 | -1.15% | 24,500 |
| Feb 19, 2026 | 703.00 | 703.00 | 690.00 | 694.00 | 694.00 | -1.28% | 29,300 |
| Feb 18, 2026 | 704.00 | 706.00 | 696.00 | 703.00 | 703.00 | -0.42% | 21,000 |
| Feb 17, 2026 | 688.00 | 707.00 | 685.00 | 706.00 | 706.00 | 2.62% | 37,200 |
| Feb 16, 2026 | 686.00 | 689.00 | 675.00 | 688.00 | 688.00 | 0.88% | 50,900 |
| Feb 13, 2026 | 701.00 | 702.00 | 680.00 | 682.00 | 682.00 | -3.54% | 94,000 |
| 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 |