Tsukiji Uoichiba Company, Limited (TYO:8039)
Japan · Delayed Price · Currency is JPY 3,720.00
-10.00 (-0.27%)
Jun 26, 2026, 3:30 PM JST
Tsukiji Uoichiba Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3,705.00 | 3,730.00 | 3,695.00 | 3,720.00 | 3,720.00 | -0.27% | 10,800 |
| Jun 25, 2026 | 3,720.00 | 3,740.00 | 3,715.00 | 3,730.00 | 3,730.00 | 0.27% | 6,300 |
| Jun 24, 2026 | 3,740.00 | 3,740.00 | 3,710.00 | 3,720.00 | 3,720.00 | -0.27% | 2,800 |
| Jun 23, 2026 | 3,700.00 | 3,735.00 | 3,695.00 | 3,730.00 | 3,730.00 | 0.54% | 5,100 |
| Jun 22, 2026 | 3,695.00 | 3,730.00 | 3,690.00 | 3,710.00 | 3,710.00 | 0.54% | 6,300 |
| Jun 19, 2026 | 3,695.00 | 3,695.00 | 3,670.00 | 3,690.00 | 3,690.00 | -0.27% | 3,400 |
| Jun 18, 2026 | 3,690.00 | 3,700.00 | 3,680.00 | 3,700.00 | 3,700.00 | 0.27% | 3,200 |
| Jun 17, 2026 | 3,695.00 | 3,700.00 | 3,680.00 | 3,690.00 | 3,690.00 | -0.14% | 3,500 |
| Jun 16, 2026 | 3,730.00 | 3,735.00 | 3,695.00 | 3,695.00 | 3,695.00 | -0.67% | 3,400 |
| Jun 15, 2026 | 3,735.00 | 3,740.00 | 3,715.00 | 3,720.00 | 3,720.00 | -0.40% | 3,400 |
| Jun 12, 2026 | 3,805.00 | 3,805.00 | 3,735.00 | 3,735.00 | 3,735.00 | -1.84% | 3,700 |
| Jun 11, 2026 | 3,845.00 | 3,845.00 | 3,780.00 | 3,805.00 | 3,805.00 | -0.26% | 2,400 |
| Jun 10, 2026 | 3,790.00 | 3,830.00 | 3,770.00 | 3,815.00 | 3,815.00 | 0.93% | 4,300 |
| Jun 9, 2026 | 3,770.00 | 3,780.00 | 3,750.00 | 3,780.00 | 3,780.00 | 0.80% | 1,600 |
| Jun 8, 2026 | 3,765.00 | 3,780.00 | 3,730.00 | 3,750.00 | 3,750.00 | -0.40% | 2,900 |
| Jun 5, 2026 | 3,665.00 | 3,765.00 | 3,665.00 | 3,765.00 | 3,765.00 | 2.73% | 3,800 |
| Jun 4, 2026 | 3,685.00 | 3,695.00 | 3,665.00 | 3,665.00 | 3,665.00 | -0.68% | 1,400 |
| Jun 3, 2026 | 3,660.00 | 3,690.00 | 3,650.00 | 3,690.00 | 3,690.00 | 0.96% | 3,500 |
| Jun 2, 2026 | 3,720.00 | 3,720.00 | 3,650.00 | 3,655.00 | 3,655.00 | -1.75% | 4,200 |
| Jun 1, 2026 | 3,760.00 | 3,775.00 | 3,720.00 | 3,720.00 | 3,720.00 | -1.06% | 4,700 |
| May 29, 2026 | 3,795.00 | 3,795.00 | 3,745.00 | 3,760.00 | 3,760.00 | -0.92% | 5,600 |
| May 28, 2026 | 3,800.00 | 3,800.00 | 3,755.00 | 3,795.00 | 3,795.00 | -0.13% | 4,100 |
| May 27, 2026 | 3,800.00 | 3,805.00 | 3,775.00 | 3,800.00 | 3,800.00 | -0.52% | 2,800 |
| May 26, 2026 | 3,830.00 | 3,835.00 | 3,775.00 | 3,820.00 | 3,820.00 | -0.26% | 2,200 |
| May 25, 2026 | 3,865.00 | 3,865.00 | 3,820.00 | 3,830.00 | 3,830.00 | 0.39% | 2,500 |
| May 22, 2026 | 3,760.00 | 3,825.00 | 3,755.00 | 3,815.00 | 3,815.00 | 1.73% | 3,500 |
| May 21, 2026 | 3,875.00 | 3,875.00 | 3,750.00 | 3,750.00 | 3,750.00 | -3.10% | 8,700 |
| May 20, 2026 | 3,980.00 | 3,980.00 | 3,850.00 | 3,870.00 | 3,870.00 | -2.15% | 4,500 |
| May 19, 2026 | 3,995.00 | 3,995.00 | 3,955.00 | 3,955.00 | 3,955.00 | -0.75% | 2,100 |
| May 18, 2026 | 3,995.00 | 4,015.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.87% | 1,700 |
| May 15, 2026 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | - | 1,500 |
| May 14, 2026 | 4,015.00 | 4,020.00 | 3,985.00 | 4,020.00 | 4,020.00 | -0.12% | 2,300 |
| May 13, 2026 | 4,000.00 | 4,025.00 | 3,990.00 | 4,025.00 | 4,025.00 | -0.25% | 1,000 |
| May 12, 2026 | 4,025.00 | 4,035.00 | 3,980.00 | 4,035.00 | 4,035.00 | 0.50% | 600 |
| May 11, 2026 | 4,030.00 | 4,035.00 | 3,990.00 | 4,015.00 | 4,015.00 | -0.37% | 1,100 |
| May 8, 2026 | 4,020.00 | 4,055.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.37% | 1,200 |
| May 7, 2026 | 4,050.00 | 4,095.00 | 3,985.00 | 4,015.00 | 4,015.00 | -0.50% | 2,300 |
| May 1, 2026 | 4,035.00 | 4,040.00 | 3,985.00 | 4,035.00 | 4,035.00 | - | 1,000 |
| Apr 30, 2026 | 4,030.00 | 4,045.00 | 4,000.00 | 4,035.00 | 4,035.00 | 0.12% | 1,400 |
| Apr 28, 2026 | 3,970.00 | 4,030.00 | 3,970.00 | 4,030.00 | 4,030.00 | 1.38% | 1,400 |
| Apr 27, 2026 | 3,980.00 | 3,985.00 | 3,930.00 | 3,975.00 | 3,975.00 | -0.13% | 1,600 |
| Apr 24, 2026 | 4,010.00 | 4,010.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.75% | 1,000 |
| Apr 23, 2026 | 4,050.00 | 4,090.00 | 4,010.00 | 4,010.00 | 4,010.00 | -1.35% | 1,200 |
| Apr 22, 2026 | 4,080.00 | 4,080.00 | 4,050.00 | 4,065.00 | 4,065.00 | -0.37% | 1,700 |
| Apr 21, 2026 | 4,075.00 | 4,080.00 | 4,055.00 | 4,080.00 | 4,080.00 | 0.49% | 1,100 |
| Apr 20, 2026 | 4,060.00 | 4,095.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.85% | 2,400 |
| Apr 17, 2026 | 4,075.00 | 4,100.00 | 4,075.00 | 4,095.00 | 4,095.00 | 0.37% | 2,000 |
| Apr 16, 2026 | 4,090.00 | 4,090.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.12% | 400 |
| Apr 15, 2026 | 4,075.00 | 4,085.00 | 4,065.00 | 4,085.00 | 4,085.00 | 0.12% | 800 |
| Apr 14, 2026 | 4,085.00 | 4,085.00 | 4,060.00 | 4,080.00 | 4,080.00 | -0.12% | 1,100 |