Skip to main content
Tsuruha Holdings Inc. (TYO:3391)
Japan flag Japan · Delayed Price · Currency is JPY
2,813.50
+14.00 (0.50%)
At close: Dec 5, 2025

Tsuruha Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,813.002,817.502,767.002,813.502,813.500.50%2,051,300
Dec 4, 20252,785.002,824.002,771.002,799.502,799.501.43%2,886,200
Dec 3, 20252,820.002,830.002,723.502,760.002,760.000.66%5,633,200
Dec 2, 20252,830.002,843.002,742.002,742.002,742.00-0.07%2,915,100
Dec 1, 20252,819.002,845.002,740.002,744.002,744.00-0.90%2,219,900
Nov 28, 20252,787.502,806.502,741.502,769.002,769.000.69%2,648,800
Nov 27, 20252,750.002,777.502,693.502,750.002,750.00-3,242,200
Nov 26, 20252,858.502,918.502,616.502,750.002,750.00-3.15%20,287,400
Nov 25, 20252,905.002,924.002,822.502,839.502,839.50-1.63%2,456,000
Nov 21, 20252,803.002,900.502,768.002,886.502,886.502.30%2,113,700
Nov 20, 20252,780.502,892.502,770.502,821.502,821.501.47%2,259,700
Nov 19, 20252,774.002,795.502,739.002,780.502,780.500.87%1,962,900
Nov 18, 20252,760.002,810.002,742.502,756.502,756.500.13%1,665,200
Nov 17, 20252,742.502,768.502,698.502,753.002,753.001.40%2,297,900
Nov 14, 20252,763.502,798.002,672.002,715.002,715.00-1.18%1,874,000
Nov 13, 20252,730.002,760.502,727.002,747.502,747.500.29%659,000
Nov 12, 20252,740.502,765.002,728.002,739.502,739.50-0.04%1,135,100
Nov 11, 20252,729.002,752.002,710.502,740.502,740.500.11%681,400
Nov 10, 20252,729.002,750.002,695.002,737.502,737.501.99%1,015,500
Nov 7, 20252,631.002,694.002,629.502,684.002,684.001.59%1,208,200
Nov 6, 20252,685.502,696.502,619.502,642.002,642.00-1.29%1,341,300
Nov 5, 20252,696.502,710.502,631.502,676.502,676.50-0.45%1,884,900
Nov 4, 20252,627.502,694.002,610.502,688.502,688.500.43%905,700
Oct 31, 20252,690.002,690.002,660.002,677.002,677.000.37%986,200
Oct 30, 20252,605.002,700.002,598.502,667.002,667.002.42%2,867,700
Oct 29, 20252,641.002,650.002,586.502,604.002,604.00-0.91%965,900
Oct 28, 20252,660.002,672.502,625.002,628.002,628.00-1.22%1,248,900
Oct 27, 20252,679.502,738.502,646.502,660.502,660.500.21%1,250,700
Oct 24, 20252,658.002,669.502,632.002,655.002,655.00-0.56%1,057,100
Oct 23, 20252,670.002,673.002,637.002,670.002,670.000.34%1,132,800
Oct 22, 20252,600.002,667.002,581.002,661.002,661.003.42%1,539,700
Oct 21, 20252,570.002,596.502,526.002,573.002,573.001.26%1,367,800
Oct 20, 20252,527.002,545.002,494.502,541.002,541.001.90%1,011,100
Oct 17, 20252,507.002,560.502,486.002,493.502,493.50-0.38%880,500
Oct 16, 20252,548.002,558.002,460.002,503.002,503.00-0.67%851,400
Oct 15, 20252,450.002,528.002,450.002,520.002,520.001.65%1,243,600
Oct 14, 20252,436.002,494.502,421.502,479.002,479.001.77%1,453,400
Oct 10, 20252,429.502,482.502,403.002,436.002,436.00-0.73%1,191,700
Oct 9, 20252,405.002,464.002,385.002,454.002,454.003.68%1,490,400
Oct 8, 20252,370.002,400.002,366.502,367.002,367.000.42%1,058,400
Oct 7, 20252,325.502,363.002,325.002,357.002,357.000.96%720,300
Oct 6, 20252,355.002,356.002,318.502,334.502,334.500.17%990,700
Oct 3, 20252,317.502,339.002,310.502,330.502,330.500.60%698,400
Oct 2, 20252,330.502,347.002,308.002,316.502,316.50-0.66%862,800
Oct 1, 20252,368.502,368.502,314.002,332.002,332.00-1.50%957,500
Sep 30, 20252,360.002,374.502,358.502,367.502,367.500.32%693,200
Sep 29, 20252,391.002,402.002,351.502,360.002,360.00-1.97%765,500
Sep 26, 20252,411.002,428.002,395.002,407.502,407.50-0.17%746,600
Sep 25, 20252,436.002,455.002,388.002,411.502,411.50-1.15%946,300
Sep 24, 20252,367.502,449.002,360.002,439.502,439.504.03%1,022,400
Sep 22, 20252,363.502,376.002,343.002,345.002,345.00-0.89%734,500
Sep 19, 20252,392.002,409.502,358.002,366.002,366.00-1.83%2,256,000
Sep 18, 20252,420.502,421.002,387.002,410.002,410.00-0.43%875,500
Sep 17, 20252,450.002,451.002,414.502,420.502,420.50-1.71%750,000
Sep 16, 20252,496.502,500.002,458.002,462.502,462.50-0.75%813,100
Sep 12, 20252,511.002,515.002,478.502,481.002,481.00-1.49%968,600
Sep 11, 20252,527.502,540.002,497.502,518.502,518.50-0.18%948,100
Sep 10, 20252,578.002,579.002,518.502,523.002,523.00-1.23%637,000
Sep 9, 20252,570.002,578.502,529.002,554.502,554.50-0.49%866,800
Sep 8, 20252,554.002,589.002,539.002,567.002,567.001.12%1,164,100
Sep 5, 20252,500.002,550.502,500.002,538.502,538.501.05%1,139,500
Sep 4, 20252,537.502,558.002,508.502,512.002,512.00-1.74%1,814,200
Sep 3, 20252,425.002,584.502,423.502,556.502,556.509.28%4,325,800
Sep 2, 20252,320.002,339.502,273.502,339.502,339.503.95%1,797,400
Sep 1, 20252,279.002,312.502,244.502,250.502,250.50-0.95%955,800
Aug 29, 20252,263.002,280.002,234.502,272.002,272.000.35%1,609,500
Aug 28, 20252,235.002,275.502,230.002,264.002,264.00-0.79%1,041,400
Aug 27, 20252,277.002,286.002,271.002,282.002,255.300.26%736,500
Aug 26, 20252,273.002,276.002,264.002,276.002,249.370.18%1,291,000
Aug 25, 20252,282.002,282.002,258.002,272.002,245.42-0.79%752,000
Aug 22, 20252,306.002,314.002,289.002,290.002,263.21-0.26%577,500
Aug 21, 20252,320.002,323.002,290.002,296.002,269.14-0.43%555,000
Aug 20, 20252,293.002,312.002,289.002,306.002,279.020.65%616,500
Aug 19, 20252,283.002,296.002,280.002,291.002,264.190.26%454,000
Aug 18, 20252,267.002,298.002,262.002,285.002,258.260.31%722,500
Aug 15, 20252,266.002,278.002,257.002,278.002,251.350.26%581,500
Aug 14, 20252,285.002,299.002,263.002,272.002,245.42-1.22%918,500
Aug 13, 20252,294.002,311.002,281.002,300.002,273.09-0.65%902,500
Aug 12, 20252,304.002,323.002,273.002,315.002,287.910.56%1,202,000
Aug 8, 20252,276.002,310.002,276.002,302.002,275.071.23%1,041,000
Aug 7, 20252,269.002,311.002,266.002,274.002,247.390.62%1,575,000
Aug 6, 20252,241.002,266.002,241.002,260.002,233.560.71%603,000
Aug 5, 20252,251.002,272.002,244.002,244.002,217.74-0.62%643,500
Aug 4, 20252,244.002,265.002,240.002,258.002,231.580.40%722,000
Aug 1, 20252,232.002,255.002,227.002,249.002,222.691.17%829,500
Jul 31, 20252,230.002,240.002,217.002,223.002,196.990.05%661,500
Jul 30, 20252,210.002,229.002,209.002,222.002,196.000.59%618,000
Jul 29, 20252,234.002,238.002,209.002,209.002,183.15-1.30%1,184,000
Jul 28, 20252,259.002,259.002,232.002,238.002,211.81-1.02%1,088,000
Jul 25, 20252,271.002,281.002,261.002,261.002,234.55-0.79%866,000
Jul 24, 20252,265.002,281.002,263.002,279.002,252.340.09%913,500
Jul 23, 20252,291.002,303.002,257.002,277.002,250.36-0.61%1,224,500
Jul 22, 20252,316.002,323.002,278.002,291.002,264.19-1.21%1,180,000
Jul 18, 20252,390.002,398.002,319.002,319.002,291.87-3.13%1,028,000
Jul 17, 20252,327.002,394.002,320.002,394.002,365.992.31%1,510,000
Jul 16, 20252,285.002,340.002,282.002,340.002,312.621.47%976,500
Jul 15, 20252,319.002,327.002,296.002,306.002,279.020.17%810,000
Jul 14, 20252,280.002,308.002,264.002,302.002,275.071.14%1,138,000
Jul 11, 20252,245.002,286.002,234.002,276.002,249.370.49%1,220,500
Jul 10, 20252,276.002,302.002,265.002,265.002,238.50-1.35%1,014,000