Skip to main content
Tsuruha Holdings Inc. (TYO:3391)
Japan flag Japan · Delayed Price · Currency is JPY
2,272.00
-0.50 (-0.02%)
At close: Mar 9, 2026

Tsuruha Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,208.002,272.002,174.002,272.002,272.00-0.02%2,699,600
Mar 6, 20262,297.002,300.002,251.002,272.502,272.50-2.05%1,975,300
Mar 5, 20262,490.002,495.502,320.002,320.002,320.00-4.92%2,490,200
Mar 4, 20262,451.002,464.502,426.502,440.002,440.00-2.92%1,637,400
Mar 3, 20262,572.002,579.002,489.502,513.502,513.50-2.67%1,711,400
Mar 2, 20262,623.002,644.502,565.502,582.502,582.50-1.62%1,439,400
Feb 27, 20262,621.002,627.002,568.502,625.002,625.000.94%4,405,700
Feb 26, 20262,723.002,723.002,600.502,600.502,600.50-4.57%2,448,300
Feb 25, 20262,741.002,745.502,712.002,725.002,702.001.08%2,333,100
Feb 24, 20262,684.002,719.502,661.502,696.002,673.241.51%2,202,900
Feb 20, 20262,730.002,739.002,656.002,656.002,633.58-3.59%1,528,100
Feb 19, 20262,709.002,773.502,705.002,755.002,731.751.74%1,894,900
Feb 18, 20262,683.002,736.502,675.002,708.002,685.141.48%1,194,800
Feb 17, 20262,711.002,711.502,650.002,668.502,645.98-1.55%1,396,900
Feb 16, 20262,745.002,751.002,708.502,710.502,687.62-0.75%1,547,000
Feb 13, 20262,756.002,784.502,700.002,731.002,707.950.92%2,239,600
Feb 12, 20262,625.502,706.002,610.502,706.002,683.165.07%2,254,100
Feb 10, 20262,550.502,583.002,549.502,575.502,553.760.27%1,150,300
Feb 9, 20262,540.002,569.502,523.502,568.502,546.820.98%1,484,200
Feb 6, 20262,557.002,562.002,520.002,543.502,522.03-0.55%1,289,200
Feb 5, 20262,553.502,577.502,509.002,557.502,535.911.93%1,341,900
Feb 4, 20262,520.502,524.002,489.002,509.002,487.821.21%1,498,800
Feb 3, 20262,500.002,514.502,479.002,479.002,458.08-1.10%1,707,300
Feb 2, 20262,520.002,529.502,481.002,506.502,485.341.64%2,032,100
Jan 30, 20262,436.502,479.002,428.002,466.002,445.191.77%2,476,400
Jan 29, 20262,452.502,463.502,385.502,423.002,402.55-2.38%2,706,500
Jan 28, 20262,513.502,521.502,471.002,482.002,461.05-0.80%2,332,000
Jan 27, 20262,546.002,551.502,502.002,502.002,480.88-1.57%1,833,600
Jan 26, 20262,579.002,590.002,533.002,542.002,520.540.28%1,497,200
Jan 23, 20262,547.002,565.002,507.502,535.002,513.60-0.51%1,595,200
Jan 22, 20262,625.002,630.002,548.002,548.002,526.49-2.82%1,993,300
Jan 21, 20262,614.002,657.002,599.002,622.002,599.870.31%1,912,600
Jan 20, 20262,578.502,627.502,557.002,614.002,591.941.85%1,869,100
Jan 19, 20262,542.002,600.002,522.502,566.502,544.841.48%2,443,800
Jan 16, 20262,565.002,597.002,521.002,529.002,507.65-2.73%3,286,500
Jan 15, 20262,590.002,620.002,532.502,600.002,578.062.62%3,038,500
Jan 14, 20262,525.502,565.002,513.002,533.502,512.120.60%3,297,600
Jan 13, 20262,595.502,612.002,518.502,518.502,497.24-2.44%4,055,200
Jan 9, 20262,594.502,603.002,475.002,581.502,559.71-2.79%8,798,500
Jan 8, 20262,980.002,993.002,642.502,655.502,633.09-6.33%8,137,500
Jan 7, 20262,906.002,907.502,835.002,835.002,811.07-4.09%1,551,500
Jan 6, 20262,870.002,992.002,867.002,956.002,931.052.82%1,879,700
Jan 5, 20262,875.002,892.002,865.002,875.002,850.73-0.10%1,764,900
Dec 30, 20252,890.002,890.002,867.002,878.002,853.710.28%1,541,300
Dec 29, 20252,882.002,896.502,865.502,870.002,845.78-0.17%1,714,400
Dec 26, 20252,900.002,918.002,872.502,875.002,850.730.17%1,648,100
Dec 25, 20252,876.002,881.502,853.002,870.002,845.780.53%1,401,800
Dec 24, 20252,846.502,861.502,839.502,855.002,830.900.18%791,400
Dec 23, 20252,828.002,861.502,824.502,850.002,825.940.81%1,311,300
Dec 22, 20252,830.502,866.002,827.002,827.002,803.140.07%1,088,400
Dec 19, 20252,800.002,827.502,798.002,825.002,801.160.89%2,846,000
Dec 18, 20252,804.502,810.002,792.502,800.002,776.370.30%1,966,000
Dec 17, 20252,818.502,822.002,791.502,791.502,767.94-0.96%2,712,000
Dec 16, 20252,821.502,829.502,798.502,818.502,794.71-0.11%1,644,700
Dec 15, 20252,850.002,851.002,810.002,821.502,797.69-0.74%1,747,300
Dec 12, 20252,859.002,862.002,836.502,842.502,818.51-0.33%1,279,100
Dec 11, 20252,895.002,915.002,842.502,852.002,827.93-1.14%1,831,300
Dec 10, 20252,866.002,885.002,847.002,885.002,860.651.62%1,685,300
Dec 9, 20252,850.002,878.002,813.502,839.002,815.040.96%1,508,800
Dec 8, 20252,800.002,814.502,787.502,812.002,788.27-0.05%1,326,100
Dec 5, 20252,813.002,817.502,767.002,813.502,789.750.50%2,051,300
Dec 4, 20252,785.002,824.002,771.002,799.502,775.871.43%2,886,200
Dec 3, 20252,820.002,830.002,723.502,760.002,736.700.66%5,633,200
Dec 2, 20252,830.002,843.002,742.002,742.002,718.86-0.07%2,915,100
Dec 1, 20252,819.002,845.002,740.002,744.002,720.84-0.90%2,219,900
Nov 28, 20252,787.502,806.502,741.502,769.002,745.630.69%2,648,800
Nov 27, 20252,750.002,777.502,693.502,750.002,726.79-3,242,200
Nov 26, 20252,858.502,918.502,616.502,750.002,726.79-3.15%20,287,400
Nov 25, 20252,905.002,924.002,822.502,839.502,815.53-1.63%2,456,000
Nov 21, 20252,803.002,900.502,768.002,886.502,862.142.30%2,113,700
Nov 20, 20252,780.502,892.502,770.502,821.502,797.691.47%2,259,700
Nov 19, 20252,774.002,795.502,739.002,780.502,757.030.87%1,962,900
Nov 18, 20252,760.002,810.002,742.502,756.502,733.230.13%1,665,200
Nov 17, 20252,742.502,768.502,698.502,753.002,729.761.40%2,297,900
Nov 14, 20252,763.502,798.002,672.002,715.002,692.08-1.18%1,874,000
Nov 13, 20252,730.002,760.502,727.002,747.502,724.310.29%659,000
Nov 12, 20252,740.502,765.002,728.002,739.502,716.38-0.04%1,135,100
Nov 11, 20252,729.002,752.002,710.502,740.502,717.370.11%681,400
Nov 10, 20252,729.002,750.002,695.002,737.502,714.391.99%1,015,500
Nov 7, 20252,631.002,694.002,629.502,684.002,661.351.59%1,208,200
Nov 6, 20252,685.502,696.502,619.502,642.002,619.70-1.29%1,341,300
Nov 5, 20252,696.502,710.502,631.502,676.502,653.91-0.45%1,884,900
Nov 4, 20252,627.502,694.002,610.502,688.502,665.810.43%905,700
Oct 31, 20252,690.002,690.002,660.002,677.002,654.410.37%986,200
Oct 30, 20252,605.002,700.002,598.502,667.002,644.492.42%2,867,700
Oct 29, 20252,641.002,650.002,586.502,604.002,582.02-0.91%965,900
Oct 28, 20252,660.002,672.502,625.002,628.002,605.82-1.22%1,248,900
Oct 27, 20252,679.502,738.502,646.502,660.502,638.040.21%1,250,700
Oct 24, 20252,658.002,669.502,632.002,655.002,632.59-0.56%1,057,100
Oct 23, 20252,670.002,673.002,637.002,670.002,647.460.34%1,132,800
Oct 22, 20252,600.002,667.002,581.002,661.002,638.543.42%1,539,700
Oct 21, 20252,570.002,596.502,526.002,573.002,551.281.26%1,367,800
Oct 20, 20252,527.002,545.002,494.502,541.002,519.551.90%1,011,100
Oct 17, 20252,507.002,560.502,486.002,493.502,472.45-0.38%880,500
Oct 16, 20252,548.002,558.002,460.002,503.002,481.87-0.67%851,400
Oct 15, 20252,450.002,528.002,450.002,520.002,498.731.65%1,243,600
Oct 14, 20252,436.002,494.502,421.502,479.002,458.081.77%1,453,400
Oct 10, 20252,429.502,482.502,403.002,436.002,415.44-0.73%1,191,700
Oct 9, 20252,405.002,464.002,385.002,454.002,433.293.68%1,490,400
Oct 8, 20252,370.002,400.002,366.502,367.002,347.020.42%1,058,400