Tsunagu Group Holdings, Inc. (TYO:6551)
Japan · Delayed Price · Currency is JPY 603.00
-1.00 (-0.17%)
Oct 16, 2026, 3:30 PM JST
Tsunagu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 609.00 | 609.00 | 603.00 | 603.00 | 603.00 | -0.17% | 9,500 |
| Oct 15, 2026 | 611.00 | 611.00 | 604.00 | 604.00 | 604.00 | -1.79% | 10,200 |
| Oct 14, 2026 | 617.00 | 619.00 | 614.00 | 615.00 | 615.00 | -0.16% | 12,900 |
| Oct 13, 2026 | 604.00 | 616.00 | 600.00 | 616.00 | 616.00 | 0.33% | 14,700 |
| Oct 9, 2026 | 608.00 | 619.00 | 608.00 | 614.00 | 614.00 | 0.66% | 11,300 |
| Oct 8, 2026 | 610.00 | 613.00 | 610.00 | 610.00 | 610.00 | -0.16% | 7,600 |
| Oct 7, 2026 | 603.00 | 613.00 | 603.00 | 611.00 | 611.00 | 1.16% | 12,800 |
| Oct 6, 2026 | 608.00 | 611.00 | 604.00 | 604.00 | 604.00 | -0.33% | 5,400 |
| Oct 5, 2026 | 600.00 | 610.00 | 596.00 | 606.00 | 606.00 | 0.50% | 14,300 |
| Oct 2, 2026 | 606.00 | 606.00 | 602.00 | 603.00 | 603.00 | -0.50% | 15,700 |
| Oct 1, 2026 | 611.00 | 615.00 | 603.00 | 606.00 | 606.00 | -0.82% | 8,300 |
| Sep 30, 2026 | 602.00 | 615.00 | 594.00 | 611.00 | 611.00 | 1.50% | 21,500 |
| Sep 29, 2026 | 592.00 | 606.00 | 592.00 | 602.00 | 602.00 | 2.91% | 39,500 |
| Sep 28, 2026 | 607.00 | 607.00 | 597.00 | 605.00 | 585.00 | -0.17% | 156,700 |
| Sep 25, 2026 | 609.00 | 615.00 | 606.00 | 606.00 | 585.97 | -0.66% | 33,600 |
| Sep 24, 2026 | 622.00 | 623.00 | 609.00 | 610.00 | 589.83 | -1.61% | 28,900 |
| Sep 18, 2026 | 614.00 | 620.00 | 612.00 | 620.00 | 599.50 | 1.47% | 18,300 |
| Sep 17, 2026 | 617.00 | 619.00 | 611.00 | 611.00 | 590.80 | -0.81% | 10,700 |
| Sep 16, 2026 | 622.00 | 623.00 | 616.00 | 616.00 | 595.64 | -0.65% | 15,100 |
| Sep 15, 2026 | 620.00 | 623.00 | 616.00 | 620.00 | 599.50 | - | 11,000 |
| Sep 14, 2026 | 606.00 | 622.00 | 606.00 | 620.00 | 599.50 | 1.97% | 11,600 |
| Sep 11, 2026 | 600.00 | 609.00 | 599.00 | 608.00 | 587.90 | 0.50% | 12,500 |
| Sep 10, 2026 | 606.00 | 610.00 | 601.00 | 605.00 | 585.00 | 0.50% | 15,100 |
| Sep 9, 2026 | 608.00 | 615.00 | 598.00 | 602.00 | 582.10 | -1.79% | 38,500 |
| Sep 8, 2026 | 615.00 | 621.00 | 612.00 | 613.00 | 592.74 | -0.97% | 12,100 |
| Sep 7, 2026 | 629.00 | 630.00 | 617.00 | 619.00 | 598.54 | -1.59% | 10,200 |
| Sep 4, 2026 | 628.00 | 637.00 | 628.00 | 629.00 | 608.21 | -0.32% | 14,200 |
| Sep 3, 2026 | 637.00 | 639.00 | 630.00 | 631.00 | 610.14 | 0.32% | 12,000 |
| Sep 2, 2026 | 629.00 | 636.00 | 625.00 | 629.00 | 608.21 | 0.16% | 30,800 |
| Sep 1, 2026 | 638.00 | 638.00 | 626.00 | 628.00 | 607.24 | -1.41% | 16,800 |
| Aug 31, 2026 | 628.00 | 637.00 | 619.00 | 637.00 | 615.94 | 2.25% | 27,200 |
| Aug 28, 2026 | 620.00 | 627.00 | 618.00 | 623.00 | 602.40 | 0.16% | 13,000 |
| Aug 27, 2026 | 617.00 | 622.00 | 616.00 | 622.00 | 601.44 | 0.81% | 8,900 |
| Aug 26, 2026 | 615.00 | 621.00 | 615.00 | 617.00 | 596.60 | 0.33% | 6,300 |
| Aug 25, 2026 | 623.00 | 625.00 | 612.00 | 615.00 | 594.67 | -1.28% | 11,400 |
| Aug 24, 2026 | 622.00 | 626.00 | 621.00 | 623.00 | 602.40 | 0.32% | 11,400 |
| Aug 21, 2026 | 620.00 | 622.00 | 617.00 | 621.00 | 600.47 | 0.32% | 7,300 |
| Aug 20, 2026 | 600.00 | 619.00 | 600.00 | 619.00 | 598.54 | 2.48% | 11,300 |
| Aug 19, 2026 | 607.00 | 613.00 | 595.00 | 604.00 | 584.03 | -0.49% | 43,100 |
| Aug 18, 2026 | 621.00 | 621.00 | 606.00 | 607.00 | 586.93 | -2.41% | 36,100 |
| Aug 17, 2026 | 620.00 | 622.00 | 612.00 | 622.00 | 601.44 | 0.32% | 18,200 |
| Aug 14, 2026 | 601.00 | 622.00 | 600.00 | 620.00 | 599.50 | 4.38% | 35,000 |
| Aug 13, 2026 | 595.00 | 602.00 | 592.00 | 594.00 | 574.36 | 0.68% | 27,900 |
| Aug 12, 2026 | 581.00 | 596.00 | 581.00 | 590.00 | 570.50 | 1.55% | 20,800 |
| Aug 10, 2026 | 587.00 | 595.00 | 581.00 | 581.00 | 561.79 | -1.02% | 24,500 |
| Aug 7, 2026 | 572.00 | 587.00 | 564.00 | 587.00 | 567.60 | -0.17% | 61,600 |
| Aug 6, 2026 | 598.00 | 601.00 | 585.00 | 588.00 | 568.56 | -1.84% | 64,600 |
| Aug 5, 2026 | 599.00 | 602.00 | 596.00 | 599.00 | 579.20 | 0.17% | 11,400 |
| Aug 4, 2026 | 600.00 | 605.00 | 598.00 | 598.00 | 578.23 | -1.16% | 18,000 |
| Aug 3, 2026 | 604.00 | 607.00 | 598.00 | 605.00 | 585.00 | -0.82% | 20,300 |