Skip to main content
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
2,971.00
-179.00 (-5.68%)
At close: Mar 9, 2026

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,918.002,994.002,872.002,971.002,971.00-5.68%248,200
Mar 6, 20263,155.003,180.003,075.003,150.003,150.00-1.56%150,800
Mar 5, 20263,240.003,270.003,145.003,200.003,200.002.73%135,600
Mar 4, 20263,215.003,240.003,005.003,115.003,115.00-6.74%310,600
Mar 3, 20263,450.003,520.003,320.003,340.003,340.00-4.02%175,300
Mar 2, 20263,410.003,500.003,345.003,480.003,480.00-0.14%146,200
Feb 27, 20263,385.003,500.003,345.003,485.003,485.003.41%240,800
Feb 26, 20263,395.003,435.003,340.003,370.003,370.00-156,900
Feb 25, 20263,410.003,420.003,345.003,370.003,370.000.15%247,200
Feb 24, 20263,330.003,370.003,230.003,365.003,365.001.05%175,800
Feb 20, 20263,335.003,400.003,300.003,330.003,330.00-1.77%139,800
Feb 19, 20263,300.003,390.003,255.003,390.003,390.001.65%174,200
Feb 18, 20263,345.003,400.003,315.003,335.003,335.000.15%136,400
Feb 17, 20263,360.003,360.003,295.003,330.003,330.00-1.48%120,000
Feb 16, 20263,320.003,395.003,270.003,380.003,380.002.89%169,300
Feb 13, 20263,360.003,375.003,230.003,285.003,285.00-2.81%191,400
Feb 12, 20263,285.003,380.003,235.003,380.003,380.002.58%245,600
Feb 10, 20263,200.003,310.003,170.003,295.003,295.003.94%290,500
Feb 9, 20263,205.003,220.003,105.003,170.003,170.00-292,600
Feb 6, 20263,025.003,250.002,945.003,170.003,170.004.79%588,500
Feb 5, 20263,070.003,070.002,987.003,025.003,025.00-0.17%105,700
Feb 4, 20263,020.003,060.003,005.003,030.003,030.000.33%117,800
Feb 3, 20262,989.003,040.002,958.003,020.003,020.001.96%167,000
Feb 2, 20262,995.003,030.002,943.002,962.002,962.00-0.30%153,900
Jan 30, 20262,970.002,999.002,938.002,971.002,971.000.13%152,000
Jan 29, 20262,930.002,967.002,863.002,967.002,967.000.71%380,700
Jan 28, 20262,997.002,997.002,945.002,946.002,946.00-2.13%124,200
Jan 27, 20262,985.003,030.002,960.003,010.003,010.00-0.17%114,900
Jan 26, 20263,005.003,060.002,988.003,015.003,015.00-1.15%152,600
Jan 23, 20263,090.003,125.003,050.003,050.003,050.00-1.61%110,500
Jan 22, 20263,050.003,120.003,050.003,100.003,100.001.64%133,900
Jan 21, 20262,985.003,070.002,970.003,050.003,050.00-0.16%136,600
Jan 20, 20263,095.003,095.003,015.003,055.003,055.00-1.45%173,300
Jan 19, 20263,140.003,195.003,065.003,100.003,100.00-0.48%181,900
Jan 16, 20263,085.003,130.003,055.003,115.003,115.001.14%145,100
Jan 15, 20263,035.003,090.003,025.003,080.003,080.000.65%122,400
Jan 14, 20263,010.003,080.003,005.003,060.003,060.002.65%200,000
Jan 13, 20263,000.003,005.002,924.002,981.002,981.000.54%244,900
Jan 9, 20262,895.002,965.002,876.002,965.002,965.002.60%196,100
Jan 8, 20262,909.002,928.002,890.002,890.002,890.00-0.72%97,700
Jan 7, 20262,860.002,936.002,836.002,911.002,911.000.80%146,400
Jan 6, 20262,880.002,939.002,877.002,888.002,888.001.30%153,800
Jan 5, 20262,820.002,889.002,802.002,851.002,851.000.99%169,300
Dec 30, 20252,835.002,863.002,814.002,823.002,823.00-0.42%173,600
Dec 29, 20252,825.002,842.002,810.002,835.002,835.001.29%201,100
Dec 26, 20252,890.002,900.002,786.002,799.002,799.00-3.15%263,800
Dec 25, 20252,921.002,922.002,887.002,890.002,890.00-0.34%89,500
Dec 24, 20252,920.002,950.002,899.002,900.002,900.00-1.26%182,000
Dec 23, 20252,990.002,995.002,937.002,937.002,937.00-1.64%111,800
Dec 22, 20253,005.003,015.002,955.002,986.002,986.00-0.63%134,600
Dec 19, 20252,910.003,020.002,893.003,005.003,005.003.55%298,700
Dec 18, 20252,897.002,925.002,866.002,902.002,902.00-0.38%134,600
Dec 17, 20252,903.002,936.002,854.002,913.002,913.000.21%169,400
Dec 16, 20252,973.002,985.002,888.002,907.002,907.00-2.84%222,500
Dec 15, 20252,938.002,997.002,897.002,992.002,992.000.81%177,700
Dec 12, 20252,947.002,979.002,894.002,968.002,968.001.61%235,000
Dec 11, 20253,085.003,090.002,909.002,921.002,921.00-4.23%463,100
Dec 10, 20252,884.003,075.002,850.003,050.003,050.007.47%550,800
Dec 9, 20252,925.002,955.002,826.002,838.002,838.00-3.04%306,600
Dec 8, 20252,763.002,950.002,734.002,927.002,927.009.91%990,000
Dec 5, 20252,632.002,704.002,632.002,663.002,663.000.49%249,600
Dec 4, 20252,607.002,662.002,606.002,650.002,650.002.12%245,700
Dec 3, 20252,583.002,610.002,562.002,595.002,595.000.50%181,500
Dec 2, 20252,591.002,599.002,562.002,582.002,582.00-0.46%91,400
Dec 1, 20252,639.002,649.002,586.002,594.002,594.00-2.52%133,800
Nov 28, 20252,639.002,662.002,623.002,661.002,661.000.76%150,300
Nov 27, 20252,609.002,645.002,590.002,641.002,641.001.38%140,200
Nov 26, 20252,600.002,613.002,578.002,605.002,605.000.73%148,100
Nov 25, 20252,598.002,605.002,558.002,586.002,586.00-0.84%148,200
Nov 21, 20252,560.002,621.002,560.002,608.002,608.000.46%166,700
Nov 20, 20252,581.002,611.002,566.002,596.002,596.001.41%365,900
Nov 19, 20252,575.002,578.002,500.002,560.002,560.00-1.27%466,900
Nov 18, 20252,642.002,644.002,588.002,593.002,593.00-2.34%262,800
Nov 17, 20252,627.002,671.002,592.002,655.002,655.000.30%256,100
Nov 14, 20252,595.002,647.002,595.002,647.002,647.000.88%209,000
Nov 13, 20252,611.002,641.002,594.002,624.002,624.000.23%194,900
Nov 12, 20252,642.002,654.002,601.002,618.002,618.00-2.57%273,900
Nov 11, 20252,665.002,745.002,657.002,687.002,687.000.37%479,100
Nov 10, 20252,552.002,693.002,530.002,677.002,677.006.74%639,000
Nov 7, 20252,512.002,537.002,475.002,508.002,508.00-1.42%437,700
Nov 6, 20252,568.002,586.002,532.002,544.002,544.00-0.43%245,800
Nov 5, 20252,518.002,555.002,450.002,555.002,555.000.91%368,600
Nov 4, 20252,525.002,572.002,513.002,532.002,532.00-0.82%267,300
Oct 31, 20252,526.002,553.002,501.002,553.002,553.000.95%301,300
Oct 30, 20252,534.002,566.002,523.002,529.002,529.00-0.28%396,200
Oct 29, 20252,582.002,593.002,531.002,536.002,536.00-0.55%220,000
Oct 28, 20252,644.002,644.002,547.002,550.002,550.00-3.56%321,800
Oct 27, 20252,634.002,657.002,600.002,644.002,644.001.89%302,500
Oct 24, 20252,637.002,654.002,573.002,595.002,595.00-1.22%285,600
Oct 23, 20252,547.002,648.002,545.002,627.002,627.001.82%331,400
Oct 22, 20252,513.002,597.002,501.002,580.002,580.002.99%340,300
Oct 21, 20252,563.002,578.002,497.002,505.002,505.00-3.09%399,200
Oct 20, 20252,506.002,586.002,483.002,585.002,585.004.53%390,500
Oct 17, 20252,490.002,515.002,457.002,473.002,473.00-0.56%360,800
Oct 16, 20252,483.002,530.002,469.002,487.002,487.00-0.28%341,500
Oct 15, 20252,453.002,519.002,439.002,494.002,494.001.67%383,700
Oct 14, 20252,398.002,464.002,381.002,453.002,453.002.12%425,500
Oct 10, 20252,503.002,511.002,391.002,402.002,402.00-5.25%613,600
Oct 9, 20252,472.002,535.002,469.002,535.002,535.001.68%443,900
Oct 8, 20252,555.002,577.002,474.002,493.002,493.00-2.43%604,900