Tsunagu Group Holdings, Inc. (TYO:6551)
Japan · Delayed Price · Currency is JPY 547.00
-14.00 (-2.50%)
May 28, 2026, 9:00 AM JST
Tsunagu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 549.00 | 549.00 | 518.00 | 527.00 | 527.00 | -1.31% | 89,800 |
| May 15, 2026 | 541.00 | 541.00 | 525.00 | 534.00 | 534.00 | -5.32% | 184,700 |
| May 14, 2026 | 577.00 | 585.00 | 564.00 | 564.00 | 564.00 | -15.06% | 249,500 |
| May 13, 2026 | 652.00 | 664.00 | 647.00 | 664.00 | 664.00 | 2.31% | 23,000 |
| May 12, 2026 | 658.00 | 660.00 | 644.00 | 649.00 | 649.00 | -0.76% | 29,900 |
| May 11, 2026 | 650.00 | 655.00 | 644.00 | 654.00 | 654.00 | 1.24% | 21,900 |
| May 8, 2026 | 642.00 | 649.00 | 636.00 | 646.00 | 646.00 | 0.31% | 20,800 |
| May 7, 2026 | 648.00 | 651.00 | 638.00 | 644.00 | 644.00 | 0.16% | 48,900 |
| May 1, 2026 | 653.00 | 653.00 | 642.00 | 643.00 | 643.00 | -2.28% | 42,200 |
| Apr 30, 2026 | 661.00 | 661.00 | 651.00 | 658.00 | 658.00 | -0.15% | 13,800 |
| Apr 28, 2026 | 660.00 | 665.00 | 658.00 | 659.00 | 659.00 | -0.30% | 8,200 |
| Apr 27, 2026 | 662.00 | 667.00 | 660.00 | 661.00 | 661.00 | -0.15% | 11,500 |
| Apr 24, 2026 | 673.00 | 673.00 | 660.00 | 662.00 | 662.00 | -1.49% | 15,800 |
| Apr 23, 2026 | 672.00 | 674.00 | 663.00 | 672.00 | 672.00 | - | 19,700 |
| Apr 22, 2026 | 684.00 | 684.00 | 668.00 | 672.00 | 672.00 | -1.90% | 15,300 |
| Apr 21, 2026 | 679.00 | 685.00 | 670.00 | 685.00 | 685.00 | 1.48% | 21,700 |
| Apr 20, 2026 | 664.00 | 678.00 | 661.00 | 675.00 | 675.00 | 1.66% | 30,900 |
| Apr 17, 2026 | 664.00 | 665.00 | 658.00 | 664.00 | 664.00 | - | 11,100 |
| Apr 16, 2026 | 660.00 | 667.00 | 656.00 | 664.00 | 664.00 | 1.22% | 32,200 |
| Apr 15, 2026 | 663.00 | 663.00 | 653.00 | 656.00 | 656.00 | -0.61% | 23,800 |
| Apr 14, 2026 | 662.00 | 663.00 | 649.00 | 660.00 | 660.00 | 1.23% | 47,900 |
| Apr 13, 2026 | 670.00 | 670.00 | 649.00 | 652.00 | 652.00 | -2.10% | 65,900 |
| Apr 10, 2026 | 684.00 | 684.00 | 665.00 | 666.00 | 666.00 | -1.91% | 43,500 |
| Apr 9, 2026 | 686.00 | 693.00 | 678.00 | 679.00 | 679.00 | -1.31% | 9,400 |
| Apr 8, 2026 | 682.00 | 690.00 | 677.00 | 688.00 | 688.00 | 2.23% | 15,900 |
| Apr 7, 2026 | 683.00 | 683.00 | 673.00 | 673.00 | 673.00 | -1.03% | 19,200 |
| Apr 6, 2026 | 685.00 | 685.00 | 677.00 | 680.00 | 680.00 | -0.73% | 13,300 |
| Apr 3, 2026 | 671.00 | 685.00 | 671.00 | 685.00 | 685.00 | 2.09% | 19,100 |
| Apr 2, 2026 | 672.00 | 679.00 | 663.00 | 671.00 | 671.00 | -0.74% | 25,800 |
| Apr 1, 2026 | 680.00 | 680.00 | 666.00 | 676.00 | 676.00 | 0.90% | 45,400 |
| Mar 31, 2026 | 685.00 | 689.00 | 670.00 | 670.00 | 670.00 | -2.47% | 27,200 |
| Mar 30, 2026 | 682.00 | 690.00 | 682.00 | 687.00 | 687.00 | -2.69% | 30,100 |
| Mar 27, 2026 | 711.00 | 711.00 | 705.00 | 706.00 | 706.00 | 0.86% | 38,600 |
| Mar 26, 2026 | 710.00 | 710.00 | 699.00 | 700.00 | 700.00 | -1.41% | 12,600 |
| Mar 25, 2026 | 706.00 | 713.00 | 705.00 | 710.00 | 710.00 | 2.01% | 23,600 |
| Mar 24, 2026 | 698.00 | 698.00 | 693.00 | 696.00 | 696.00 | 1.16% | 7,300 |
| Mar 23, 2026 | 701.00 | 701.00 | 685.00 | 688.00 | 688.00 | -1.99% | 49,000 |
| Mar 19, 2026 | 712.00 | 713.00 | 698.00 | 702.00 | 702.00 | -1.68% | 30,400 |
| Mar 18, 2026 | 710.00 | 714.00 | 708.00 | 714.00 | 714.00 | 1.28% | 12,600 |
| Mar 17, 2026 | 707.00 | 712.00 | 703.00 | 705.00 | 705.00 | -0.56% | 14,900 |
| Mar 16, 2026 | 709.00 | 711.00 | 705.00 | 709.00 | 709.00 | 0.42% | 13,100 |
| Mar 13, 2026 | 701.00 | 708.00 | 698.00 | 706.00 | 706.00 | 0.57% | 10,600 |
| Mar 12, 2026 | 716.00 | 716.00 | 699.00 | 702.00 | 702.00 | -2.50% | 31,200 |
| Mar 11, 2026 | 718.00 | 724.00 | 718.00 | 720.00 | 720.00 | 0.84% | 19,700 |