Skip to main content
Tsukishima Holdings Co., Ltd. (TYO:6332)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
+95.00 (3.03%)
Apr 28, 2026, 3:30 PM JST

Tsukishima Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,130.003,235.003,130.003,235.003,235.003.03%172,500
Apr 27, 20263,095.003,190.002,981.003,140.003,140.002.78%299,300
Apr 24, 20262,998.003,140.002,944.003,055.003,055.003.81%758,800
Apr 23, 20262,930.002,981.002,897.002,943.002,943.000.82%141,700
Apr 22, 20262,936.002,970.002,916.002,919.002,919.00-1.15%127,600
Apr 21, 20262,886.002,967.002,871.002,953.002,953.003.07%213,700
Apr 20, 20262,879.002,900.002,841.002,865.002,865.000.53%127,100
Apr 17, 20262,895.002,903.002,850.002,850.002,850.00-1.96%314,700
Apr 16, 20262,892.002,927.002,891.002,907.002,907.000.24%106,700
Apr 15, 20262,979.002,985.002,890.002,900.002,900.00-1.13%103,100
Apr 14, 20262,919.002,970.002,919.002,933.002,933.001.35%102,100
Apr 13, 20262,970.003,000.002,881.002,894.002,894.00-3.69%190,500
Apr 10, 20263,010.003,035.002,986.003,005.003,005.001.52%141,100
Apr 9, 20262,985.003,030.002,957.002,960.002,960.00-0.47%120,000
Apr 8, 20262,950.002,974.002,926.002,974.002,974.004.17%137,300
Apr 7, 20262,848.002,868.002,827.002,855.002,855.001.31%94,100
Apr 6, 20262,808.002,840.002,801.002,818.002,818.001.18%88,700
Apr 3, 20262,774.002,814.002,770.002,785.002,785.000.43%80,200
Apr 2, 20262,853.002,887.002,751.002,773.002,773.00-1.21%138,500
Apr 1, 20262,838.002,838.002,770.002,807.002,807.004.39%106,800
Mar 31, 20262,690.002,750.002,657.002,689.002,689.00-1.50%117,700
Mar 30, 20262,675.002,749.002,652.002,730.002,730.00-4.51%166,500
Mar 27, 20262,847.002,881.002,819.002,859.002,819.00-0.28%191,600
Mar 26, 20262,930.002,930.002,826.002,867.002,826.89-1.61%153,300
Mar 25, 20262,957.002,961.002,914.002,914.002,873.231.11%143,000
Mar 24, 20262,903.002,917.002,841.002,882.002,841.681.02%133,700
Mar 23, 20262,875.002,875.002,770.002,853.002,813.08-4.36%299,000
Mar 19, 20263,110.003,140.002,983.002,983.002,941.27-6.64%155,900
Mar 18, 20263,100.003,195.003,095.003,195.003,150.304.07%84,600
Mar 17, 20263,035.003,095.003,030.003,070.003,027.051.66%91,900
Mar 16, 20262,969.003,030.002,957.003,020.002,977.750.67%147,600
Mar 13, 20262,992.003,045.002,980.003,000.002,958.03-1.15%94,100
Mar 12, 20263,100.003,110.003,020.003,035.002,992.54-2.10%102,200
Mar 11, 20263,110.003,180.003,100.003,100.003,056.63-0.16%145,800
Mar 10, 20263,055.003,155.003,040.003,105.003,061.564.51%131,700
Mar 9, 20262,918.002,994.002,872.002,971.002,929.43-5.68%248,200
Mar 6, 20263,155.003,180.003,075.003,150.003,105.93-1.56%150,800
Mar 5, 20263,240.003,270.003,145.003,200.003,155.232.73%135,600
Mar 4, 20263,215.003,240.003,005.003,115.003,071.42-6.74%310,600
Mar 3, 20263,450.003,520.003,320.003,340.003,293.27-4.02%175,300
Mar 2, 20263,410.003,500.003,345.003,480.003,431.31-0.14%146,200
Feb 27, 20263,385.003,500.003,345.003,485.003,436.243.41%240,800
Feb 26, 20263,395.003,435.003,340.003,370.003,322.85-156,900
Feb 25, 20263,410.003,420.003,345.003,370.003,322.850.15%247,200
Feb 24, 20263,330.003,370.003,230.003,365.003,317.921.05%175,800
Feb 20, 20263,335.003,400.003,300.003,330.003,283.41-1.77%139,800
Feb 19, 20263,300.003,390.003,255.003,390.003,342.571.65%174,200
Feb 18, 20263,345.003,400.003,315.003,335.003,288.340.15%136,400
Feb 17, 20263,360.003,360.003,295.003,330.003,283.41-1.48%120,000
Feb 16, 20263,320.003,395.003,270.003,380.003,332.712.89%169,300
Feb 13, 20263,360.003,375.003,230.003,285.003,239.04-2.81%191,400
Feb 12, 20263,285.003,380.003,235.003,380.003,332.712.58%245,600
Feb 10, 20263,200.003,310.003,170.003,295.003,248.903.94%290,500
Feb 9, 20263,205.003,220.003,105.003,170.003,125.65-292,600
Feb 6, 20263,025.003,250.002,945.003,170.003,125.654.79%588,500
Feb 5, 20263,070.003,070.002,987.003,025.002,982.68-0.17%105,700
Feb 4, 20263,020.003,060.003,005.003,030.002,987.610.33%117,800
Feb 3, 20262,989.003,040.002,958.003,020.002,977.751.96%167,000
Feb 2, 20262,995.003,030.002,943.002,962.002,920.56-0.30%153,900
Jan 30, 20262,970.002,999.002,938.002,971.002,929.430.13%152,000
Jan 29, 20262,930.002,967.002,863.002,967.002,925.490.71%380,700
Jan 28, 20262,997.002,997.002,945.002,946.002,904.78-2.13%124,200
Jan 27, 20262,985.003,030.002,960.003,010.002,967.89-0.17%114,900
Jan 26, 20263,005.003,060.002,988.003,015.002,972.82-1.15%152,600
Jan 23, 20263,090.003,125.003,050.003,050.003,007.33-1.61%110,500
Jan 22, 20263,050.003,120.003,050.003,100.003,056.631.64%133,900
Jan 21, 20262,985.003,070.002,970.003,050.003,007.33-0.16%136,600
Jan 20, 20263,095.003,095.003,015.003,055.003,012.26-1.45%173,300
Jan 19, 20263,140.003,195.003,065.003,100.003,056.63-0.48%181,900
Jan 16, 20263,085.003,130.003,055.003,115.003,071.421.14%145,100
Jan 15, 20263,035.003,090.003,025.003,080.003,036.910.65%122,400
Jan 14, 20263,010.003,080.003,005.003,060.003,017.192.65%200,000
Jan 13, 20263,000.003,005.002,924.002,981.002,939.290.54%244,900
Jan 9, 20262,895.002,965.002,876.002,965.002,923.522.60%196,100
Jan 8, 20262,909.002,928.002,890.002,890.002,849.57-0.72%97,700
Jan 7, 20262,860.002,936.002,836.002,911.002,870.270.80%146,400
Jan 6, 20262,880.002,939.002,877.002,888.002,847.591.30%153,800
Jan 5, 20262,820.002,889.002,802.002,851.002,811.110.99%169,300
Dec 30, 20252,835.002,863.002,814.002,823.002,783.50-0.42%173,600
Dec 29, 20252,825.002,842.002,810.002,835.002,795.341.29%201,100
Dec 26, 20252,890.002,900.002,786.002,799.002,759.84-3.15%263,800
Dec 25, 20252,921.002,922.002,887.002,890.002,849.57-0.34%89,500
Dec 24, 20252,920.002,950.002,899.002,900.002,859.43-1.26%182,000
Dec 23, 20252,990.002,995.002,937.002,937.002,895.91-1.64%111,800
Dec 22, 20253,005.003,015.002,955.002,986.002,944.22-0.63%134,600
Dec 19, 20252,910.003,020.002,893.003,005.002,962.963.55%298,700
Dec 18, 20252,897.002,925.002,866.002,902.002,861.40-0.38%134,600
Dec 17, 20252,903.002,936.002,854.002,913.002,872.240.21%169,400
Dec 16, 20252,973.002,985.002,888.002,907.002,866.33-2.84%222,500
Dec 15, 20252,938.002,997.002,897.002,992.002,950.140.81%177,700
Dec 12, 20252,947.002,979.002,894.002,968.002,926.471.61%235,000
Dec 11, 20253,085.003,090.002,909.002,921.002,880.13-4.23%463,100
Dec 10, 20252,884.003,075.002,850.003,050.003,007.337.47%550,800
Dec 9, 20252,925.002,955.002,826.002,838.002,798.29-3.04%306,600
Dec 8, 20252,763.002,950.002,734.002,927.002,886.059.91%990,000
Dec 5, 20252,632.002,704.002,632.002,663.002,625.740.49%249,600
Dec 4, 20252,607.002,662.002,606.002,650.002,612.922.12%245,700
Dec 3, 20252,583.002,610.002,562.002,595.002,558.690.50%181,500
Dec 2, 20252,591.002,599.002,562.002,582.002,545.88-0.46%91,400
Dec 1, 20252,639.002,649.002,586.002,594.002,557.71-2.52%133,800