Skip to main content
logo
Tsukiji Uoichiba Company, Limited (TYO:8039)
Japan flag Japan · Delayed Price · Currency is JPY
3,765.00
+100.00 (2.73%)
Jun 5, 2026, 3:10 PM JST

Tsukiji Uoichiba Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,665.003,765.003,665.003,765.003,765.002.73%3,800
Jun 4, 20263,685.003,695.003,665.003,665.003,665.00-0.68%1,400
Jun 3, 20263,660.003,690.003,650.003,690.003,690.000.96%3,500
Jun 2, 20263,720.003,720.003,650.003,655.003,655.00-1.75%4,200
Jun 1, 20263,760.003,775.003,720.003,720.003,720.00-1.06%4,700
May 29, 20263,795.003,795.003,745.003,760.003,760.00-0.92%5,600
May 28, 20263,800.003,800.003,755.003,795.003,795.00-0.13%4,100
May 27, 20263,800.003,805.003,775.003,800.003,800.00-0.52%2,800
May 26, 20263,830.003,835.003,775.003,820.003,820.00-0.26%2,200
May 25, 20263,865.003,865.003,820.003,830.003,830.000.39%2,500
May 22, 20263,760.003,825.003,755.003,815.003,815.001.73%3,500
May 21, 20263,875.003,875.003,750.003,750.003,750.00-3.10%8,700
May 20, 20263,980.003,980.003,850.003,870.003,870.00-2.15%4,500
May 19, 20263,995.003,995.003,955.003,955.003,955.00-0.75%2,100
May 18, 20263,995.004,015.003,985.003,985.003,985.00-0.87%1,700
May 15, 20264,000.004,020.004,000.004,020.004,020.00-1,500
May 14, 20264,015.004,020.003,985.004,020.004,020.00-0.12%2,300
May 13, 20264,000.004,025.003,990.004,025.004,025.00-0.25%1,000
May 12, 20264,025.004,035.003,980.004,035.004,035.000.50%600
May 11, 20264,030.004,035.003,990.004,015.004,015.00-0.37%1,100
May 8, 20264,020.004,055.004,000.004,030.004,030.000.37%1,200
May 7, 20264,050.004,095.003,985.004,015.004,015.00-0.50%2,300
May 1, 20264,035.004,040.003,985.004,035.004,035.00-1,000
Apr 30, 20264,030.004,045.004,000.004,035.004,035.000.12%1,400
Apr 28, 20263,970.004,030.003,970.004,030.004,030.001.38%1,400
Apr 27, 20263,980.003,985.003,930.003,975.003,975.00-0.13%1,600
Apr 24, 20264,010.004,010.003,950.003,980.003,980.00-0.75%1,000
Apr 23, 20264,050.004,090.004,010.004,010.004,010.00-1.35%1,200
Apr 22, 20264,080.004,080.004,050.004,065.004,065.00-0.37%1,700
Apr 21, 20264,075.004,080.004,055.004,080.004,080.000.49%1,100
Apr 20, 20264,060.004,095.004,060.004,060.004,060.00-0.85%2,400
Apr 17, 20264,075.004,100.004,075.004,095.004,095.000.37%2,000
Apr 16, 20264,090.004,090.004,080.004,080.004,080.00-0.12%400
Apr 15, 20264,075.004,085.004,065.004,085.004,085.000.12%800
Apr 14, 20264,085.004,085.004,060.004,080.004,080.00-0.12%1,100
Apr 13, 20264,075.004,085.004,060.004,085.004,085.000.25%1,000
Apr 10, 20264,075.004,085.004,055.004,075.004,075.00-900
Apr 9, 20264,070.004,085.004,070.004,075.004,075.000.12%1,500
Apr 8, 20264,085.004,085.004,050.004,070.004,070.00-0.37%2,400
Apr 7, 20264,055.004,085.004,055.004,085.004,085.000.74%600
Apr 6, 20264,060.004,060.004,030.004,055.004,055.000.75%1,800
Apr 3, 20264,030.004,035.004,000.004,025.004,025.00-1,100
Apr 2, 20264,030.004,100.004,020.004,025.004,025.00-1.71%1,800
Apr 1, 20263,980.004,095.003,940.004,095.004,095.002.89%2,500
Mar 31, 20264,005.004,005.003,935.003,980.003,980.000.25%1,800
Mar 30, 20263,860.003,970.003,860.003,970.003,970.000.63%2,900
Mar 27, 20263,970.004,000.003,915.003,980.003,945.00-0.75%1,900
Mar 26, 20264,010.004,010.003,945.004,010.003,974.74-2,200
Mar 25, 20264,020.004,020.003,955.004,010.003,974.74-0.37%1,600
Mar 24, 20263,985.004,025.003,925.004,025.003,989.602.68%2,000