Tsunagu Group Holdings, Inc. (TYO:6551)
Japan
· Delayed Price · Currency is JPY 659.00
-2.00 (-0.30%)
Apr 28, 2026, 3:30 PM JST
Tsunagu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 660.00 | 665.00 | 658.00 | 659.00 | 659.00 | -0.30% | 8,200 |
| Apr 27, 2026 | 662.00 | 667.00 | 660.00 | 661.00 | 661.00 | -0.15% | 11,500 |
| Apr 24, 2026 | 673.00 | 673.00 | 660.00 | 662.00 | 662.00 | -1.49% | 15,800 |
| Apr 23, 2026 | 672.00 | 674.00 | 663.00 | 672.00 | 672.00 | - | 19,700 |
| Apr 22, 2026 | 684.00 | 684.00 | 668.00 | 672.00 | 672.00 | -1.90% | 15,300 |
| Apr 21, 2026 | 679.00 | 685.00 | 670.00 | 685.00 | 685.00 | 1.48% | 21,700 |
| Apr 20, 2026 | 664.00 | 678.00 | 661.00 | 675.00 | 675.00 | 1.66% | 30,900 |
| Apr 17, 2026 | 664.00 | 665.00 | 658.00 | 664.00 | 664.00 | - | 11,100 |
| Apr 16, 2026 | 660.00 | 667.00 | 656.00 | 664.00 | 664.00 | 1.22% | 32,200 |
| Apr 15, 2026 | 663.00 | 663.00 | 653.00 | 656.00 | 656.00 | -0.61% | 23,800 |
| Apr 14, 2026 | 662.00 | 663.00 | 649.00 | 660.00 | 660.00 | 1.23% | 47,900 |
| Apr 13, 2026 | 670.00 | 670.00 | 649.00 | 652.00 | 652.00 | -2.10% | 65,900 |
| Apr 10, 2026 | 684.00 | 684.00 | 665.00 | 666.00 | 666.00 | -1.91% | 43,500 |
| Apr 9, 2026 | 686.00 | 693.00 | 678.00 | 679.00 | 679.00 | -1.31% | 9,400 |
| Apr 8, 2026 | 682.00 | 690.00 | 677.00 | 688.00 | 688.00 | 2.23% | 15,900 |
| Apr 7, 2026 | 683.00 | 683.00 | 673.00 | 673.00 | 673.00 | -1.03% | 19,200 |
| Apr 6, 2026 | 685.00 | 685.00 | 677.00 | 680.00 | 680.00 | -0.73% | 13,300 |
| Apr 3, 2026 | 671.00 | 685.00 | 671.00 | 685.00 | 685.00 | 2.09% | 19,100 |
| Apr 2, 2026 | 672.00 | 679.00 | 663.00 | 671.00 | 671.00 | -0.74% | 25,800 |
| Apr 1, 2026 | 680.00 | 680.00 | 666.00 | 676.00 | 676.00 | 0.90% | 45,400 |
| Mar 31, 2026 | 685.00 | 689.00 | 670.00 | 670.00 | 670.00 | -2.47% | 27,200 |
| Mar 30, 2026 | 682.00 | 690.00 | 682.00 | 687.00 | 687.00 | -2.69% | 30,100 |
| Mar 27, 2026 | 711.00 | 711.00 | 705.00 | 706.00 | 706.00 | 0.86% | 38,600 |
| Mar 26, 2026 | 710.00 | 710.00 | 699.00 | 700.00 | 700.00 | -1.41% | 12,600 |
| Mar 25, 2026 | 706.00 | 713.00 | 705.00 | 710.00 | 710.00 | 2.01% | 23,600 |
| Mar 24, 2026 | 698.00 | 698.00 | 693.00 | 696.00 | 696.00 | 1.16% | 7,300 |
| Mar 23, 2026 | 701.00 | 701.00 | 685.00 | 688.00 | 688.00 | -1.99% | 49,000 |
| Mar 19, 2026 | 712.00 | 713.00 | 698.00 | 702.00 | 702.00 | -1.68% | 30,400 |
| Mar 18, 2026 | 710.00 | 714.00 | 708.00 | 714.00 | 714.00 | 1.28% | 12,600 |
| Mar 17, 2026 | 707.00 | 712.00 | 703.00 | 705.00 | 705.00 | -0.56% | 14,900 |
| Mar 16, 2026 | 709.00 | 711.00 | 705.00 | 709.00 | 709.00 | 0.42% | 13,100 |
| Mar 13, 2026 | 701.00 | 708.00 | 698.00 | 706.00 | 706.00 | 0.57% | 10,600 |
| Mar 12, 2026 | 716.00 | 716.00 | 699.00 | 702.00 | 702.00 | -2.50% | 31,200 |
| Mar 11, 2026 | 718.00 | 724.00 | 718.00 | 720.00 | 720.00 | 0.84% | 19,700 |
| Mar 10, 2026 | 715.00 | 719.00 | 706.00 | 714.00 | 714.00 | 2.00% | 20,900 |
| Mar 9, 2026 | 707.00 | 707.00 | 689.00 | 700.00 | 700.00 | -2.64% | 30,500 |
| 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 |