Tsunagu Group Holdings, Inc. (TYO:6551)
Japan
· Delayed Price · Currency is JPY 716.00
+16.00 (2.29%)
Mar 10, 2026, 10:55 AM JST
Tsunagu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 707.00 | 707.00 | 689.00 | 699.00 | 699.00 | -2.78% | 30,100 |
| Mar 6, 2026 | 710.00 | 720.00 | 704.00 | 719.00 | 719.00 | 0.28% | 15,400 |
| Mar 5, 2026 | 696.00 | 721.00 | 696.00 | 717.00 | 717.00 | 5.13% | 49,800 |
| Mar 4, 2026 | 690.00 | 701.00 | 675.00 | 682.00 | 682.00 | -3.13% | 94,900 |
| Mar 3, 2026 | 729.00 | 729.00 | 700.00 | 704.00 | 704.00 | -3.30% | 83,900 |
| Mar 2, 2026 | 740.00 | 743.00 | 726.00 | 728.00 | 728.00 | -1.62% | 66,300 |
| Feb 27, 2026 | 719.00 | 740.00 | 716.00 | 740.00 | 740.00 | 4.08% | 73,100 |
| Feb 26, 2026 | 701.00 | 712.00 | 699.00 | 711.00 | 711.00 | 2.01% | 29,200 |
| Feb 25, 2026 | 695.00 | 704.00 | 691.00 | 697.00 | 697.00 | 0.43% | 28,100 |
| Feb 24, 2026 | 686.00 | 695.00 | 682.00 | 694.00 | 694.00 | 1.17% | 22,100 |
| Feb 20, 2026 | 690.00 | 691.00 | 681.00 | 686.00 | 686.00 | -1.15% | 24,500 |
| Feb 19, 2026 | 703.00 | 703.00 | 690.00 | 694.00 | 694.00 | -1.28% | 29,300 |
| Feb 18, 2026 | 704.00 | 706.00 | 696.00 | 703.00 | 703.00 | -0.42% | 21,000 |
| Feb 17, 2026 | 688.00 | 707.00 | 685.00 | 706.00 | 706.00 | 2.62% | 37,200 |
| Feb 16, 2026 | 686.00 | 689.00 | 675.00 | 688.00 | 688.00 | 0.88% | 50,900 |
| Feb 13, 2026 | 701.00 | 702.00 | 680.00 | 682.00 | 682.00 | -3.54% | 94,000 |
| Feb 12, 2026 | 701.00 | 710.00 | 693.00 | 707.00 | 707.00 | 2.32% | 45,300 |
| Feb 10, 2026 | 707.00 | 716.00 | 687.00 | 691.00 | 691.00 | -3.22% | 183,400 |
| Feb 9, 2026 | 711.00 | 726.00 | 703.00 | 714.00 | 714.00 | 0.42% | 110,100 |
| Feb 6, 2026 | 743.00 | 743.00 | 711.00 | 711.00 | 711.00 | -4.69% | 91,800 |
| Feb 5, 2026 | 740.00 | 751.00 | 736.00 | 746.00 | 746.00 | 0.40% | 22,500 |
| Feb 4, 2026 | 745.00 | 749.00 | 735.00 | 743.00 | 743.00 | -0.67% | 24,200 |
| Feb 3, 2026 | 752.00 | 752.00 | 747.00 | 748.00 | 748.00 | -0.13% | 12,700 |
| Feb 2, 2026 | 754.00 | 763.00 | 749.00 | 749.00 | 749.00 | - | 14,500 |
| Jan 30, 2026 | 745.00 | 755.00 | 737.00 | 749.00 | 749.00 | 1.08% | 14,300 |
| Jan 29, 2026 | 744.00 | 746.00 | 735.00 | 741.00 | 741.00 | -0.40% | 16,900 |
| Jan 28, 2026 | 755.00 | 755.00 | 741.00 | 744.00 | 744.00 | -1.20% | 16,300 |
| Jan 27, 2026 | 760.00 | 762.00 | 741.00 | 753.00 | 753.00 | -0.40% | 28,800 |
| Jan 26, 2026 | 783.00 | 783.00 | 751.00 | 756.00 | 756.00 | -3.57% | 60,200 |
| Jan 23, 2026 | 741.00 | 784.00 | 741.00 | 784.00 | 784.00 | 7.40% | 77,100 |
| Jan 22, 2026 | 723.00 | 731.00 | 723.00 | 730.00 | 730.00 | 0.97% | 8,800 |
| Jan 21, 2026 | 725.00 | 727.00 | 720.00 | 723.00 | 723.00 | -0.55% | 18,900 |
| Jan 20, 2026 | 734.00 | 734.00 | 725.00 | 727.00 | 727.00 | -1.49% | 24,700 |
| Jan 19, 2026 | 742.00 | 749.00 | 733.00 | 738.00 | 738.00 | -1.60% | 30,000 |
| Jan 16, 2026 | 743.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1.21% | 11,600 |
| Jan 15, 2026 | 738.00 | 741.00 | 734.00 | 741.00 | 741.00 | 0.95% | 8,300 |
| Jan 14, 2026 | 748.00 | 748.00 | 733.00 | 734.00 | 734.00 | -1.87% | 19,300 |
| Jan 13, 2026 | 755.00 | 755.00 | 738.00 | 748.00 | 748.00 | -0.53% | 27,200 |
| Jan 9, 2026 | 756.00 | 759.00 | 752.00 | 752.00 | 752.00 | - | 7,700 |
| Jan 8, 2026 | 762.00 | 764.00 | 752.00 | 752.00 | 752.00 | -0.66% | 7,900 |
| Jan 7, 2026 | 753.00 | 763.00 | 752.00 | 757.00 | 757.00 | 0.13% | 13,800 |
| Jan 6, 2026 | 750.00 | 759.00 | 749.00 | 756.00 | 756.00 | 1.34% | 9,700 |
| Jan 5, 2026 | 755.00 | 757.00 | 744.00 | 746.00 | 746.00 | -0.80% | 14,900 |
| Dec 30, 2025 | 757.00 | 759.00 | 749.00 | 752.00 | 752.00 | -0.66% | 12,500 |
| Dec 29, 2025 | 743.00 | 757.00 | 740.00 | 757.00 | 757.00 | 2.30% | 9,700 |
| Dec 26, 2025 | 741.00 | 744.00 | 738.00 | 740.00 | 740.00 | -0.27% | 19,700 |
| Dec 25, 2025 | 752.00 | 752.00 | 740.00 | 742.00 | 742.00 | -1.33% | 27,400 |
| Dec 24, 2025 | 734.00 | 752.00 | 734.00 | 752.00 | 752.00 | 0.67% | 33,600 |
| Dec 23, 2025 | 756.00 | 761.00 | 747.00 | 747.00 | 747.00 | -1.06% | 19,900 |
| Dec 22, 2025 | 740.00 | 755.00 | 735.00 | 755.00 | 755.00 | 1.62% | 27,800 |
| Dec 19, 2025 | 725.00 | 743.00 | 725.00 | 743.00 | 743.00 | 1.92% | 27,400 |
| Dec 18, 2025 | 729.00 | 731.00 | 724.00 | 729.00 | 729.00 | 0.28% | 29,500 |
| Dec 17, 2025 | 735.00 | 737.00 | 723.00 | 727.00 | 727.00 | -1.36% | 59,700 |
| Dec 16, 2025 | 750.00 | 750.00 | 731.00 | 737.00 | 737.00 | -1.73% | 30,500 |
| Dec 15, 2025 | 744.00 | 753.00 | 738.00 | 750.00 | 750.00 | 0.81% | 37,400 |
| Dec 12, 2025 | 750.00 | 757.00 | 730.00 | 744.00 | 744.00 | -1.72% | 62,200 |
| Dec 11, 2025 | 768.00 | 769.00 | 725.00 | 757.00 | 757.00 | -1.43% | 41,200 |
| Dec 10, 2025 | 781.00 | 784.00 | 767.00 | 768.00 | 768.00 | -1.54% | 19,800 |
| Dec 9, 2025 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -2.50% | 16,200 |
| Dec 8, 2025 | 790.00 | 800.00 | 787.00 | 800.00 | 800.00 | 0.88% | 19,300 |
| Dec 5, 2025 | 795.00 | 795.00 | 787.00 | 793.00 | 793.00 | -0.50% | 7,600 |
| Dec 4, 2025 | 805.00 | 807.00 | 795.00 | 797.00 | 797.00 | -0.62% | 7,800 |
| Dec 3, 2025 | 808.00 | 808.00 | 791.00 | 802.00 | 802.00 | - | 17,800 |
| Dec 2, 2025 | 796.00 | 802.00 | 792.00 | 802.00 | 802.00 | 1.13% | 15,400 |
| Dec 1, 2025 | 820.00 | 820.00 | 793.00 | 793.00 | 793.00 | -3.06% | 18,800 |
| Nov 28, 2025 | 800.00 | 818.00 | 800.00 | 818.00 | 818.00 | 2.51% | 27,700 |
| Nov 27, 2025 | 795.00 | 800.00 | 795.00 | 798.00 | 798.00 | 0.63% | 11,800 |
| Nov 26, 2025 | 794.00 | 799.00 | 791.00 | 793.00 | 793.00 | 0.38% | 9,700 |
| Nov 25, 2025 | 791.00 | 800.00 | 788.00 | 790.00 | 790.00 | 0.77% | 18,800 |
| Nov 21, 2025 | 770.00 | 788.00 | 770.00 | 784.00 | 784.00 | -0.13% | 19,000 |
| Nov 20, 2025 | 765.00 | 792.00 | 765.00 | 785.00 | 785.00 | 2.88% | 42,200 |
| Nov 19, 2025 | 759.00 | 771.00 | 758.00 | 763.00 | 763.00 | 1.19% | 21,900 |
| Nov 18, 2025 | 754.00 | 765.00 | 754.00 | 754.00 | 754.00 | -0.66% | 39,400 |
| Nov 17, 2025 | 779.00 | 780.00 | 755.00 | 759.00 | 759.00 | -2.32% | 54,500 |
| Nov 14, 2025 | 784.00 | 785.00 | 775.00 | 777.00 | 777.00 | -0.89% | 25,100 |
| Nov 13, 2025 | 797.00 | 800.00 | 781.00 | 784.00 | 784.00 | -1.75% | 27,900 |
| Nov 12, 2025 | 792.00 | 813.00 | 782.00 | 798.00 | 798.00 | 0.76% | 66,900 |
| Nov 11, 2025 | 800.00 | 800.00 | 775.00 | 792.00 | 792.00 | -1.74% | 114,400 |
| Nov 10, 2025 | 807.00 | 820.00 | 801.00 | 806.00 | 806.00 | 1.77% | 65,000 |
| Nov 7, 2025 | 793.00 | 799.00 | 787.00 | 792.00 | 792.00 | -0.25% | 25,300 |
| Nov 6, 2025 | 790.00 | 794.00 | 782.00 | 794.00 | 794.00 | 1.40% | 31,600 |
| Nov 5, 2025 | 789.00 | 792.00 | 762.00 | 783.00 | 783.00 | -1.63% | 40,100 |
| Nov 4, 2025 | 817.00 | 817.00 | 790.00 | 796.00 | 796.00 | -0.75% | 38,500 |
| Oct 31, 2025 | 825.00 | 829.00 | 798.00 | 802.00 | 802.00 | 2.04% | 101,200 |
| Oct 30, 2025 | 755.00 | 786.00 | 755.00 | 786.00 | 786.00 | 2.75% | 20,700 |
| Oct 29, 2025 | 788.00 | 788.00 | 756.00 | 765.00 | 765.00 | -2.55% | 63,900 |
| Oct 28, 2025 | 811.00 | 811.00 | 783.00 | 785.00 | 785.00 | -2.36% | 23,900 |
| Oct 27, 2025 | 814.00 | 816.00 | 797.00 | 804.00 | 804.00 | 0.50% | 21,700 |
| Oct 24, 2025 | 813.00 | 813.00 | 791.00 | 800.00 | 800.00 | -0.99% | 22,500 |
| Oct 23, 2025 | 794.00 | 815.00 | 789.00 | 808.00 | 808.00 | 2.41% | 33,300 |
| Oct 22, 2025 | 789.00 | 793.00 | 783.00 | 789.00 | 789.00 | 0.64% | 26,700 |
| Oct 21, 2025 | 785.00 | 794.00 | 782.00 | 784.00 | 784.00 | 1.29% | 18,300 |
| Oct 20, 2025 | 780.00 | 784.00 | 773.00 | 774.00 | 774.00 | 0.78% | 18,300 |
| Oct 17, 2025 | 780.00 | 782.00 | 762.00 | 768.00 | 768.00 | -2.17% | 17,300 |
| Oct 16, 2025 | 776.00 | 786.00 | 769.00 | 785.00 | 785.00 | 2.35% | 23,200 |
| Oct 15, 2025 | 765.00 | 781.00 | 765.00 | 767.00 | 767.00 | 0.52% | 32,400 |
| Oct 14, 2025 | 753.00 | 765.00 | 751.00 | 763.00 | 763.00 | -0.65% | 44,000 |
| Oct 10, 2025 | 793.00 | 797.00 | 768.00 | 768.00 | 768.00 | -3.76% | 61,000 |
| Oct 9, 2025 | 805.00 | 805.00 | 793.00 | 798.00 | 798.00 | 0.76% | 13,100 |
| Oct 8, 2025 | 809.00 | 809.00 | 791.00 | 792.00 | 792.00 | -1.25% | 16,600 |