Skip to main content
Tsuruha Holdings Inc. (TYO:3391)
Japan flag Japan · Delayed Price · Currency is JPY
2,360.00
-47.50 (-1.97%)
Sep 29, 2025, 3:30 PM JST

Tsuruha Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,411.002,428.002,395.002,407.502,407.50-0.17%746,600
Sep 25, 20252,436.002,455.002,388.002,411.502,411.50-1.15%946,300
Sep 24, 20252,367.502,449.002,360.002,439.502,439.504.03%1,022,400
Sep 22, 20252,363.502,376.002,343.002,345.002,345.00-0.89%734,500
Sep 19, 20252,392.002,409.502,358.002,366.002,366.00-1.83%2,256,000
Sep 18, 20252,420.502,421.002,387.002,410.002,410.00-0.43%875,500
Sep 17, 20252,450.002,451.002,414.502,420.502,420.50-1.71%750,000
Sep 16, 20252,496.502,500.002,458.002,462.502,462.50-0.75%813,100
Sep 12, 20252,511.002,515.002,478.502,481.002,481.00-1.49%968,600
Sep 11, 20252,527.502,540.002,497.502,518.502,518.50-0.18%948,100
Sep 10, 20252,578.002,579.002,518.502,523.002,523.00-1.23%637,000
Sep 9, 20252,570.002,578.502,529.002,554.502,554.50-0.49%866,800
Sep 8, 20252,554.002,589.002,539.002,567.002,567.001.12%1,164,100
Sep 5, 20252,500.002,550.502,500.002,538.502,538.501.05%1,139,500
Sep 4, 20252,537.502,558.002,508.502,512.002,512.00-1.74%1,814,200
Sep 3, 20252,425.002,584.502,423.502,556.502,556.509.28%4,325,800
Sep 2, 20252,320.002,339.502,273.502,339.502,339.503.95%1,797,400
Sep 1, 20252,279.002,312.502,244.502,250.502,250.50-0.95%955,800
Aug 29, 20252,263.002,280.002,234.502,272.002,272.000.35%1,609,500
Aug 28, 20252,235.002,275.502,230.002,264.002,264.00-0.79%1,041,400
Aug 27, 20252,277.002,286.002,271.002,282.002,255.300.26%3,682,500
Aug 26, 20252,273.002,276.002,264.002,276.002,249.370.18%6,455,000
Aug 25, 20252,282.002,282.002,258.002,272.002,245.42-0.79%3,760,000
Aug 22, 20252,306.002,314.002,289.002,290.002,263.21-0.26%2,887,500
Aug 21, 20252,320.002,323.002,290.002,296.002,269.14-0.43%2,775,000
Aug 20, 20252,293.002,312.002,289.002,306.002,279.020.65%3,082,500
Aug 19, 20252,283.002,296.002,280.002,291.002,264.190.26%2,270,000
Aug 18, 20252,267.002,298.002,262.002,285.002,258.260.31%3,612,500
Aug 15, 20252,266.002,278.002,257.002,278.002,251.350.26%2,907,500
Aug 14, 20252,285.002,299.002,263.002,272.002,245.42-1.22%4,592,500
Aug 13, 20252,294.002,311.002,281.002,300.002,273.09-0.65%4,512,500
Aug 12, 20252,304.002,323.002,273.002,315.002,287.910.56%6,010,000
Aug 8, 20252,276.002,310.002,276.002,302.002,275.071.23%5,205,000
Aug 7, 20252,269.002,311.002,266.002,274.002,247.390.62%7,875,000
Aug 6, 20252,241.002,266.002,241.002,260.002,233.560.71%3,015,000
Aug 5, 20252,251.002,272.002,244.002,244.002,217.74-0.62%3,217,500
Aug 4, 20252,244.002,265.002,240.002,258.002,231.580.40%3,610,000
Aug 1, 20252,232.002,255.002,227.002,249.002,222.691.17%4,147,500
Jul 31, 20252,230.002,240.002,217.002,223.002,196.990.05%3,307,500
Jul 30, 20252,210.002,229.002,209.002,222.002,196.000.59%3,090,000
Jul 29, 20252,234.002,238.002,209.002,209.002,183.15-1.30%5,920,000
Jul 28, 20252,259.002,259.002,232.002,238.002,238.00-1.02%1,088,000
Jul 25, 20252,271.002,281.002,261.002,261.002,261.00-0.79%866,000
Jul 24, 20252,265.002,281.002,263.002,279.002,279.000.09%913,500
Jul 23, 20252,291.002,303.002,257.002,277.002,277.00-0.61%1,224,500
Jul 22, 20252,316.002,323.002,278.002,291.002,291.00-1.21%1,180,000
Jul 18, 20252,390.002,398.002,319.002,319.002,319.00-3.13%1,028,000
Jul 17, 20252,327.002,394.002,320.002,394.002,394.002.31%1,510,000
Jul 16, 20252,285.002,340.002,282.002,340.002,340.001.47%976,500
Jul 15, 20252,319.002,327.002,296.002,306.002,306.000.17%810,000