Tsuchiya Holdings Co., Ltd. (TYO:1840)
Japan
· Delayed Price · Currency is JPY 226.00
-1.00 (-0.44%)
Apr 28, 2026, 3:30 PM JST
Tsuchiya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.00 | 229.00 | 222.00 | 226.00 | 226.00 | -0.44% | 27,300 |
| Apr 27, 2026 | 232.00 | 233.00 | 227.00 | 227.00 | 227.00 | - | 12,800 |
| Apr 24, 2026 | 227.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.44% | 11,100 |
| Apr 23, 2026 | 231.00 | 231.00 | 225.00 | 226.00 | 226.00 | -2.16% | 25,100 |
| Apr 22, 2026 | 233.00 | 236.00 | 231.00 | 231.00 | 231.00 | -0.86% | 27,500 |
| Apr 21, 2026 | 233.00 | 234.00 | 233.00 | 233.00 | 233.00 | - | 5,000 |
| Apr 20, 2026 | 237.00 | 237.00 | 231.00 | 233.00 | 233.00 | -1.69% | 27,900 |
| Apr 17, 2026 | 238.00 | 238.00 | 235.00 | 237.00 | 237.00 | -0.42% | 4,800 |
| Apr 16, 2026 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | - | 9,200 |
| Apr 15, 2026 | 237.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 11,400 |
| Apr 14, 2026 | 239.00 | 240.00 | 237.00 | 238.00 | 238.00 | 0.42% | 3,500 |
| Apr 13, 2026 | 234.00 | 240.00 | 234.00 | 237.00 | 237.00 | - | 10,100 |
| Apr 10, 2026 | 237.00 | 240.00 | 234.00 | 237.00 | 237.00 | 0.85% | 14,400 |
| Apr 9, 2026 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 5,600 |
| Apr 8, 2026 | 233.00 | 238.00 | 233.00 | 235.00 | 235.00 | 0.86% | 10,100 |
| Apr 7, 2026 | 233.00 | 234.00 | 233.00 | 233.00 | 233.00 | - | 1,300 |
| Apr 6, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 5,600 |
| Apr 3, 2026 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | -0.42% | 2,800 |
| Apr 2, 2026 | 235.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.43% | 5,200 |
| Apr 1, 2026 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | 1.73% | 10,700 |
| Mar 31, 2026 | 232.00 | 232.00 | 228.00 | 231.00 | 231.00 | -0.86% | 8,100 |
| Mar 30, 2026 | 226.00 | 233.00 | 226.00 | 233.00 | 233.00 | -0.43% | 22,400 |
| Mar 27, 2026 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 2,900 |
| Mar 26, 2026 | 239.00 | 239.00 | 230.00 | 232.00 | 232.00 | -1.28% | 21,200 |
| Mar 25, 2026 | 232.00 | 235.00 | 231.00 | 235.00 | 235.00 | 2.17% | 10,200 |
| Mar 24, 2026 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 0.88% | 4,300 |
| Mar 23, 2026 | 230.00 | 232.00 | 227.00 | 228.00 | 228.00 | -1.30% | 18,100 |
| Mar 19, 2026 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -2.12% | 18,000 |
| Mar 18, 2026 | 233.00 | 238.00 | 233.00 | 236.00 | 236.00 | 2.16% | 15,400 |
| Mar 17, 2026 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | - | 10,000 |
| Mar 16, 2026 | 237.00 | 239.00 | 231.00 | 231.00 | 231.00 | -4.94% | 36,100 |
| Mar 13, 2026 | 240.00 | 246.00 | 239.00 | 243.00 | 243.00 | 0.83% | 12,300 |
| Mar 12, 2026 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | -2.43% | 10,000 |
| Mar 11, 2026 | 244.00 | 249.00 | 243.00 | 247.00 | 247.00 | 1.65% | 31,500 |
| Mar 10, 2026 | 240.00 | 243.00 | 239.00 | 243.00 | 243.00 | 1.25% | 23,400 |
| Mar 9, 2026 | 235.00 | 242.00 | 229.00 | 240.00 | 240.00 | -2.44% | 84,400 |
| Mar 6, 2026 | 243.00 | 248.00 | 243.00 | 246.00 | 246.00 | 0.41% | 15,300 |
| Mar 5, 2026 | 245.00 | 247.00 | 242.00 | 245.00 | 245.00 | 1.66% | 19,500 |
| Mar 4, 2026 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.82% | 47,200 |
| Mar 3, 2026 | 250.00 | 250.00 | 241.00 | 243.00 | 243.00 | -2.41% | 33,600 |
| Mar 2, 2026 | 252.00 | 256.00 | 246.00 | 249.00 | 249.00 | -1.19% | 89,400 |
| Feb 27, 2026 | 244.00 | 253.00 | 241.00 | 252.00 | 252.00 | 3.70% | 85,200 |
| Feb 26, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.41% | 18,700 |
| Feb 25, 2026 | 243.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.83% | 18,400 |
| Feb 24, 2026 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | -0.82% | 20,800 |
| Feb 20, 2026 | 246.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.81% | 11,100 |
| Feb 19, 2026 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | 0.41% | 15,000 |
| Feb 18, 2026 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 1.24% | 22,200 |
| Feb 17, 2026 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 14,500 |
| Feb 16, 2026 | 242.00 | 247.00 | 241.00 | 242.00 | 242.00 | -0.82% | 19,400 |
| Feb 13, 2026 | 258.00 | 258.00 | 238.00 | 244.00 | 244.00 | 4.27% | 172,000 |
| Feb 12, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.43% | 15,800 |
| Feb 10, 2026 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | -0.43% | 11,900 |
| Feb 9, 2026 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1.30% | 36,500 |
| Feb 6, 2026 | 230.00 | 233.00 | 230.00 | 231.00 | 231.00 | 0.43% | 18,900 |
| Feb 5, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | 0.44% | 62,000 |
| Feb 4, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | - | 6,200 |
| Feb 3, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 1.33% | 10,100 |
| Feb 2, 2026 | 226.00 | 227.00 | 226.00 | 226.00 | 226.00 | - | 9,000 |
| Jan 30, 2026 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 12,000 |
| Jan 29, 2026 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.44% | 10,800 |
| Jan 28, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 16,200 |
| Jan 27, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | -0.44% | 17,800 |
| Jan 26, 2026 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | -0.87% | 49,700 |
| Jan 23, 2026 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.44% | 40,500 |
| Jan 22, 2026 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 22,100 |
| Jan 21, 2026 | 229.00 | 230.00 | 227.00 | 230.00 | 230.00 | - | 16,500 |
| Jan 20, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | -0.86% | 30,400 |
| Jan 19, 2026 | 232.00 | 232.00 | 229.00 | 232.00 | 232.00 | - | 45,800 |
| Jan 16, 2026 | 231.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 13,300 |
| Jan 15, 2026 | 230.00 | 232.00 | 228.00 | 231.00 | 231.00 | 1.32% | 67,900 |
| Jan 14, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 1.33% | 43,700 |
| Jan 13, 2026 | 225.00 | 227.00 | 223.00 | 225.00 | 225.00 | - | 43,400 |
| Jan 9, 2026 | 226.00 | 226.00 | 224.00 | 225.00 | 225.00 | -0.44% | 6,500 |
| Jan 8, 2026 | 225.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 12,200 |
| Jan 7, 2026 | 223.00 | 228.00 | 223.00 | 224.00 | 224.00 | 0.45% | 36,700 |
| Jan 6, 2026 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 1.36% | 35,100 |
| Jan 5, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 34,300 |
| Dec 30, 2025 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 11,700 |
| Dec 29, 2025 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.92% | 34,400 |
| Dec 26, 2025 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 57,100 |
| Dec 25, 2025 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | - | 34,300 |
| Dec 24, 2025 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | -1.36% | 67,800 |
| Dec 23, 2025 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.91% | 23,500 |
| Dec 22, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 17,400 |
| Dec 19, 2025 | 219.00 | 221.00 | 218.00 | 220.00 | 220.00 | 0.46% | 19,800 |
| Dec 18, 2025 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 0.46% | 28,600 |
| Dec 17, 2025 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 68,000 |
| Dec 16, 2025 | 223.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.65% | 128,900 |
| Dec 15, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 74,300 |
| Dec 12, 2025 | 223.00 | 227.00 | 223.00 | 226.00 | 226.00 | 0.89% | 30,200 |
| Dec 11, 2025 | 225.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 35,800 |
| Dec 10, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 28,600 |
| Dec 9, 2025 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1.37% | 33,300 |
| Dec 8, 2025 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.92% | 14,100 |
| Dec 5, 2025 | 213.00 | 218.00 | 213.00 | 217.00 | 217.00 | -2.25% | 107,700 |
| Dec 4, 2025 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 14,400 |
| Dec 3, 2025 | 221.00 | 222.00 | 219.00 | 221.00 | 221.00 | - | 14,700 |
| Dec 2, 2025 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -1.34% | 49,900 |
| Dec 1, 2025 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 26,000 |