Skip to main content
Tsuruha Holdings Inc. (TYO:3391)
Japan flag Japan · Delayed Price · Currency is JPY
2,151.50
+36.00 (1.70%)
Apr 28, 2026, 3:30 PM JST

Tsuruha Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,126.002,159.502,116.002,151.502,151.501.70%2,261,400
Apr 27, 20262,098.002,136.002,070.502,115.502,115.503.12%2,578,000
Apr 24, 20262,071.502,075.002,031.502,051.502,051.50-1.13%1,495,200
Apr 23, 20262,088.502,108.502,050.002,075.002,075.000.70%2,063,100
Apr 22, 20262,040.002,098.502,030.002,060.502,060.501.80%2,231,900
Apr 21, 20262,040.002,050.002,015.002,024.002,024.00-1.32%2,218,800
Apr 20, 20262,077.502,082.002,026.502,051.002,051.00-0.46%1,883,800
Apr 17, 20262,036.002,077.502,026.002,060.502,060.501.75%3,005,600
Apr 16, 20262,050.502,093.502,017.002,025.002,025.00-0.64%3,076,400
Apr 15, 20262,016.002,079.502,012.502,038.002,038.000.74%3,175,900
Apr 14, 20262,118.002,118.002,010.002,023.002,023.00-5.11%4,010,900
Apr 13, 20262,194.002,215.002,131.002,132.002,132.00-2.09%4,710,200
Apr 10, 20262,269.502,285.002,150.502,177.502,177.50-3.22%5,184,400
Apr 9, 20262,532.502,550.002,241.002,250.002,250.00-9.62%4,563,000
Apr 8, 20262,561.502,562.002,480.502,489.502,489.50-0.90%1,665,200
Apr 7, 20262,523.502,544.502,496.502,512.002,512.00-0.51%811,900
Apr 6, 20262,503.502,545.002,491.502,525.002,525.000.76%780,300
Apr 3, 20262,486.502,541.502,475.002,506.002,506.001.46%987,100
Apr 2, 20262,520.502,545.502,470.002,470.002,470.00-2.58%1,032,800
Apr 1, 20262,500.502,546.002,484.002,535.502,535.502.22%1,133,000
Mar 31, 20262,500.002,504.502,470.502,480.502,480.50-0.22%1,283,400
Mar 30, 20262,496.002,526.002,468.502,486.002,486.00-1.66%1,833,700
Mar 27, 20262,480.002,535.502,471.502,528.002,528.002.24%1,766,000
Mar 26, 20262,449.002,484.502,410.002,472.502,472.500.96%1,424,700
Mar 25, 20262,418.002,451.502,391.002,449.002,449.003.25%1,819,100
Mar 24, 20262,397.502,405.502,372.002,372.002,372.001.04%1,166,400
Mar 23, 20262,339.502,375.002,332.502,347.502,347.500.34%1,646,600
Mar 19, 20262,349.002,375.502,327.002,339.502,339.50-3.66%4,335,900
Mar 18, 20262,346.002,428.502,345.002,428.502,428.503.78%1,549,500
Mar 17, 20262,321.002,372.002,318.502,340.002,340.000.56%1,381,100
Mar 16, 20262,269.002,346.502,259.002,327.002,327.002.90%2,151,600
Mar 13, 20262,231.002,263.502,217.002,261.502,261.502.75%2,096,300
Mar 12, 20262,220.502,238.002,184.002,201.002,201.00-1.85%1,557,400
Mar 11, 20262,285.002,296.502,242.502,242.502,242.50-1.12%1,098,800
Mar 10, 20262,281.502,302.002,247.502,268.002,268.00-0.18%1,757,500
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