Tsunagu Group Holdings, Inc. (TYO:6551)
Japan · Delayed Price · Currency is JPY 619.00
-10.00 (-1.59%)
Sep 7, 2026, 3:30 PM JST
Tsunagu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 628.00 | 637.00 | 628.00 | 629.00 | 629.00 | -0.32% | 14,200 |
| Sep 3, 2026 | 637.00 | 639.00 | 630.00 | 631.00 | 631.00 | 0.32% | 12,000 |
| Sep 2, 2026 | 629.00 | 636.00 | 625.00 | 629.00 | 629.00 | 0.16% | 30,800 |
| Sep 1, 2026 | 638.00 | 638.00 | 626.00 | 628.00 | 628.00 | -1.41% | 16,800 |
| Aug 31, 2026 | 628.00 | 637.00 | 619.00 | 637.00 | 637.00 | 2.25% | 27,200 |
| Aug 28, 2026 | 620.00 | 627.00 | 618.00 | 623.00 | 623.00 | 0.16% | 13,000 |
| Aug 27, 2026 | 617.00 | 622.00 | 616.00 | 622.00 | 622.00 | 0.81% | 8,900 |
| Aug 26, 2026 | 615.00 | 621.00 | 615.00 | 617.00 | 617.00 | 0.33% | 6,300 |
| Aug 25, 2026 | 623.00 | 625.00 | 612.00 | 615.00 | 615.00 | -1.28% | 11,400 |
| Aug 24, 2026 | 622.00 | 626.00 | 621.00 | 623.00 | 623.00 | 0.32% | 11,400 |
| Aug 21, 2026 | 620.00 | 622.00 | 617.00 | 621.00 | 621.00 | 0.32% | 7,300 |
| Aug 20, 2026 | 600.00 | 619.00 | 600.00 | 619.00 | 619.00 | 2.48% | 11,300 |
| Aug 19, 2026 | 607.00 | 613.00 | 595.00 | 604.00 | 604.00 | -0.49% | 43,100 |
| Aug 18, 2026 | 621.00 | 621.00 | 606.00 | 607.00 | 607.00 | -2.41% | 36,100 |
| Aug 17, 2026 | 620.00 | 622.00 | 612.00 | 622.00 | 622.00 | 0.32% | 18,200 |
| Aug 14, 2026 | 601.00 | 622.00 | 600.00 | 620.00 | 620.00 | 4.38% | 35,000 |
| Aug 13, 2026 | 595.00 | 602.00 | 592.00 | 594.00 | 594.00 | 0.68% | 27,900 |
| Aug 12, 2026 | 581.00 | 596.00 | 581.00 | 590.00 | 590.00 | 1.55% | 20,800 |
| Aug 10, 2026 | 587.00 | 595.00 | 581.00 | 581.00 | 581.00 | -1.02% | 24,500 |
| Aug 7, 2026 | 572.00 | 587.00 | 564.00 | 587.00 | 587.00 | -0.17% | 61,600 |
| Aug 6, 2026 | 598.00 | 601.00 | 585.00 | 588.00 | 588.00 | -1.84% | 64,600 |
| Aug 5, 2026 | 599.00 | 602.00 | 596.00 | 599.00 | 599.00 | 0.17% | 11,400 |
| Aug 4, 2026 | 600.00 | 605.00 | 598.00 | 598.00 | 598.00 | -1.16% | 18,000 |
| Aug 3, 2026 | 604.00 | 607.00 | 598.00 | 605.00 | 605.00 | -0.82% | 20,300 |
| Jul 31, 2026 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | - | 27,800 |
| Jul 30, 2026 | 596.00 | 617.00 | 596.00 | 610.00 | 610.00 | 2.52% | 52,500 |
| Jul 29, 2026 | 593.00 | 595.00 | 590.00 | 595.00 | 595.00 | 0.85% | 14,000 |
| Jul 28, 2026 | 590.00 | 596.00 | 586.00 | 590.00 | 590.00 | 0.51% | 14,100 |
| Jul 27, 2026 | 596.00 | 597.00 | 587.00 | 587.00 | 587.00 | -0.17% | 17,500 |
| Jul 24, 2026 | 585.00 | 596.00 | 582.00 | 588.00 | 588.00 | -0.17% | 16,200 |
| Jul 23, 2026 | 580.00 | 593.00 | 580.00 | 589.00 | 589.00 | 1.55% | 19,900 |
| Jul 22, 2026 | 580.00 | 585.00 | 579.00 | 580.00 | 580.00 | - | 13,700 |
| Jul 21, 2026 | 585.00 | 598.00 | 575.00 | 580.00 | 580.00 | 1.22% | 53,100 |
| Jul 17, 2026 | 579.00 | 584.00 | 566.00 | 573.00 | 573.00 | -0.17% | 37,200 |
| Jul 16, 2026 | 571.00 | 579.00 | 564.00 | 574.00 | 574.00 | 1.41% | 43,500 |
| Jul 15, 2026 | 567.00 | 570.00 | 562.00 | 566.00 | 566.00 | -0.18% | 15,500 |
| Jul 14, 2026 | 560.00 | 568.00 | 560.00 | 567.00 | 567.00 | 1.25% | 16,100 |
| Jul 13, 2026 | 565.00 | 567.00 | 556.00 | 560.00 | 560.00 | -0.18% | 7,700 |
| Jul 10, 2026 | 562.00 | 565.00 | 560.00 | 561.00 | 561.00 | 1.45% | 8,700 |
| Jul 9, 2026 | 555.00 | 556.00 | 550.00 | 553.00 | 553.00 | -0.36% | 9,800 |
| Jul 8, 2026 | 558.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.36% | 5,900 |
| Jul 7, 2026 | 566.00 | 567.00 | 556.00 | 557.00 | 557.00 | -0.71% | 15,000 |
| Jul 6, 2026 | 561.00 | 565.00 | 559.00 | 561.00 | 561.00 | 0.36% | 16,900 |
| Jul 3, 2026 | 548.00 | 560.00 | 548.00 | 559.00 | 559.00 | 2.19% | 13,800 |
| Jul 2, 2026 | 540.00 | 547.00 | 540.00 | 547.00 | 547.00 | 1.30% | 8,200 |
| Jul 1, 2026 | 545.00 | 549.00 | 536.00 | 540.00 | 540.00 | -0.55% | 12,900 |
| Jun 30, 2026 | 536.00 | 543.00 | 532.00 | 543.00 | 543.00 | 1.50% | 7,500 |
| Jun 29, 2026 | 535.00 | 549.00 | 535.00 | 535.00 | 535.00 | 0.94% | 18,200 |
| Jun 26, 2026 | 530.00 | 535.00 | 528.00 | 530.00 | 530.00 | 0.38% | 6,300 |
| Jun 25, 2026 | 528.00 | 530.00 | 526.00 | 528.00 | 528.00 | 0.57% | 9,300 |