Tsukiji Uoichiba Company, Limited (TYO:8039)
Japan · Delayed Price · Currency is JPY 3,980.00
-30.00 (-0.75%)
Apr 24, 2026, 3:11 PM JST
Tsukiji Uoichiba Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 4,075.00 | 4,085.00 | 4,060.00 | 4,085.00 | 4,085.00 | 0.25% | 1,000 |
| Apr 10, 2026 | 4,075.00 | 4,085.00 | 4,055.00 | 4,075.00 | 4,075.00 | - | 900 |
| Apr 9, 2026 | 4,070.00 | 4,085.00 | 4,070.00 | 4,075.00 | 4,075.00 | 0.12% | 1,500 |
| Apr 8, 2026 | 4,085.00 | 4,085.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.37% | 2,400 |
| Apr 7, 2026 | 4,055.00 | 4,085.00 | 4,055.00 | 4,085.00 | 4,085.00 | 0.74% | 600 |
| Apr 6, 2026 | 4,060.00 | 4,060.00 | 4,030.00 | 4,055.00 | 4,055.00 | 0.75% | 1,800 |
| Apr 3, 2026 | 4,030.00 | 4,035.00 | 4,000.00 | 4,025.00 | 4,025.00 | - | 1,100 |
| Apr 2, 2026 | 4,030.00 | 4,100.00 | 4,020.00 | 4,025.00 | 4,025.00 | -1.71% | 1,800 |
| Apr 1, 2026 | 3,980.00 | 4,095.00 | 3,940.00 | 4,095.00 | 4,095.00 | 2.89% | 2,500 |
| Mar 31, 2026 | 4,005.00 | 4,005.00 | 3,935.00 | 3,980.00 | 3,980.00 | 0.25% | 1,800 |
| Mar 30, 2026 | 3,860.00 | 3,970.00 | 3,860.00 | 3,970.00 | 3,970.00 | -0.25% | 2,900 |
| Mar 27, 2026 | 3,970.00 | 4,000.00 | 3,915.00 | 3,980.00 | 3,945.00 | -0.75% | 1,900 |
| Mar 26, 2026 | 4,010.00 | 4,010.00 | 3,945.00 | 4,010.00 | 3,974.74 | - | 2,200 |
| Mar 25, 2026 | 4,020.00 | 4,020.00 | 3,955.00 | 4,010.00 | 3,974.74 | -0.37% | 1,600 |
| Mar 24, 2026 | 3,985.00 | 4,025.00 | 3,925.00 | 4,025.00 | 3,989.60 | 2.68% | 2,000 |
| Mar 23, 2026 | 3,970.00 | 4,010.00 | 3,695.00 | 3,920.00 | 3,885.53 | -2.37% | 15,300 |
| Mar 19, 2026 | 4,035.00 | 4,040.00 | 4,015.00 | 4,015.00 | 3,979.69 | -0.50% | 1,200 |
| Mar 18, 2026 | 4,065.00 | 4,065.00 | 4,030.00 | 4,035.00 | 3,999.52 | -0.74% | 600 |
| Mar 17, 2026 | 4,080.00 | 4,085.00 | 4,035.00 | 4,065.00 | 4,029.25 | -0.37% | 700 |
| Mar 16, 2026 | 4,025.00 | 4,080.00 | 4,015.00 | 4,080.00 | 4,044.12 | 1.37% | 1,400 |
| Mar 13, 2026 | 4,050.00 | 4,130.00 | 3,985.00 | 4,025.00 | 3,989.60 | -1.83% | 4,000 |
| Mar 12, 2026 | 4,120.00 | 4,120.00 | 4,060.00 | 4,100.00 | 4,063.94 | -0.61% | 900 |
| Mar 11, 2026 | 4,015.00 | 4,125.00 | 4,015.00 | 4,125.00 | 4,088.72 | 2.74% | 900 |
| Mar 10, 2026 | 3,990.00 | 4,030.00 | 3,960.00 | 4,015.00 | 3,979.69 | 2.42% | 1,200 |
| Mar 9, 2026 | 3,940.00 | 3,985.00 | 3,905.00 | 3,920.00 | 3,885.53 | -2.49% | 6,000 |
| Mar 6, 2026 | 4,050.00 | 4,070.00 | 4,020.00 | 4,020.00 | 3,984.65 | -0.62% | 1,700 |
| Mar 5, 2026 | 4,040.00 | 4,070.00 | 4,030.00 | 4,045.00 | 4,009.43 | 0.75% | 1,400 |
| Mar 4, 2026 | 4,055.00 | 4,055.00 | 3,965.00 | 4,015.00 | 3,979.69 | -1.71% | 5,900 |
| Mar 3, 2026 | 4,165.00 | 4,165.00 | 4,060.00 | 4,085.00 | 4,049.08 | -1.92% | 3,100 |
| Mar 2, 2026 | 4,065.00 | 4,180.00 | 4,055.00 | 4,165.00 | 4,128.37 | 2.71% | 4,300 |
| Feb 27, 2026 | 4,035.00 | 4,060.00 | 4,010.00 | 4,055.00 | 4,019.34 | 0.12% | 3,100 |
| Feb 26, 2026 | 4,050.00 | 4,055.00 | 4,015.00 | 4,050.00 | 4,014.38 | 1.00% | 2,900 |
| Feb 25, 2026 | 4,000.00 | 4,015.00 | 3,995.00 | 4,010.00 | 3,974.74 | 0.38% | 3,900 |
| Feb 24, 2026 | 3,990.00 | 4,000.00 | 3,980.00 | 3,995.00 | 3,959.87 | 0.25% | 2,400 |
| Feb 20, 2026 | 3,995.00 | 3,995.00 | 3,965.00 | 3,985.00 | 3,949.96 | - | 1,800 |
| Feb 19, 2026 | 3,970.00 | 3,995.00 | 3,965.00 | 3,985.00 | 3,949.96 | 0.38% | 1,700 |
| Feb 18, 2026 | 3,970.00 | 3,990.00 | 3,965.00 | 3,970.00 | 3,935.09 | - | 1,800 |
| Feb 17, 2026 | 3,980.00 | 3,980.00 | 3,955.00 | 3,970.00 | 3,935.09 | -0.25% | 800 |
| Feb 16, 2026 | 3,950.00 | 3,980.00 | 3,925.00 | 3,980.00 | 3,945.00 | 1.66% | 3,600 |
| Feb 13, 2026 | 3,935.00 | 3,940.00 | 3,915.00 | 3,915.00 | 3,880.57 | -0.51% | 1,500 |
| Feb 12, 2026 | 3,925.00 | 3,935.00 | 3,895.00 | 3,935.00 | 3,900.40 | 0.25% | 2,300 |