Tsunagu Group Holdings, Inc. (TYO:6551)
Japan · Delayed Price · Currency is JPY 595.00
+5.00 (0.85%)
Jul 29, 2026, 3:30 PM JST
Tsunagu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 526.00 | 537.00 | 525.00 | 525.00 | 525.00 | -0.19% | 13,600 |
| Jun 23, 2026 | 535.00 | 535.00 | 525.00 | 526.00 | 526.00 | -1.68% | 17,800 |
| Jun 22, 2026 | 536.00 | 549.00 | 531.00 | 535.00 | 535.00 | 0.94% | 36,000 |
| Jun 19, 2026 | 528.00 | 533.00 | 528.00 | 530.00 | 530.00 | 0.19% | 8,500 |
| Jun 18, 2026 | 521.00 | 532.00 | 521.00 | 529.00 | 529.00 | 1.34% | 15,200 |
| Jun 17, 2026 | 513.00 | 530.00 | 510.00 | 522.00 | 522.00 | 0.38% | 46,100 |
| Jun 16, 2026 | 518.00 | 523.00 | 516.00 | 520.00 | 520.00 | 0.78% | 17,700 |
| Jun 15, 2026 | 523.00 | 525.00 | 516.00 | 516.00 | 516.00 | -2.09% | 32,500 |
| Jun 12, 2026 | 516.00 | 530.00 | 515.00 | 527.00 | 527.00 | 2.13% | 27,400 |
| Jun 11, 2026 | 517.00 | 524.00 | 512.00 | 516.00 | 516.00 | -1.90% | 38,000 |
| Jun 10, 2026 | 524.00 | 531.00 | 515.00 | 526.00 | 526.00 | 0.38% | 38,800 |
| Jun 9, 2026 | 533.00 | 533.00 | 523.00 | 524.00 | 524.00 | 0.19% | 10,400 |
| Jun 8, 2026 | 531.00 | 532.00 | 521.00 | 523.00 | 523.00 | -1.69% | 45,300 |
| Jun 5, 2026 | 534.00 | 544.00 | 532.00 | 532.00 | 532.00 | -0.37% | 7,500 |
| Jun 4, 2026 | 535.00 | 545.00 | 533.00 | 534.00 | 534.00 | -0.56% | 14,800 |
| Jun 3, 2026 | 535.00 | 543.00 | 521.00 | 537.00 | 537.00 | -0.19% | 31,700 |
| Jun 2, 2026 | 540.00 | 542.00 | 528.00 | 538.00 | 538.00 | -0.37% | 27,000 |
| Jun 1, 2026 | 545.00 | 545.00 | 529.00 | 540.00 | 540.00 | 0.19% | 28,800 |
| May 29, 2026 | 536.00 | 549.00 | 536.00 | 539.00 | 539.00 | 0.37% | 27,800 |
| May 28, 2026 | 545.00 | 548.00 | 532.00 | 537.00 | 537.00 | -1.83% | 43,800 |
| May 27, 2026 | 562.00 | 562.00 | 544.00 | 547.00 | 547.00 | -2.50% | 32,300 |
| May 26, 2026 | 555.00 | 562.00 | 547.00 | 561.00 | 561.00 | 1.08% | 38,200 |
| May 25, 2026 | 556.00 | 556.00 | 547.00 | 555.00 | 555.00 | 0.91% | 25,700 |
| May 22, 2026 | 548.00 | 554.00 | 543.00 | 550.00 | 550.00 | 1.10% | 19,200 |
| May 21, 2026 | 531.00 | 544.00 | 531.00 | 544.00 | 544.00 | 2.84% | 29,800 |
| May 20, 2026 | 530.00 | 530.00 | 518.00 | 529.00 | 529.00 | -0.19% | 56,900 |
| May 19, 2026 | 537.00 | 539.00 | 524.00 | 530.00 | 530.00 | 0.57% | 50,600 |