Skip to main content
Tsuruha Holdings Inc. (TYO:3391)
Japan flag Japan · Delayed Price · Currency is JPY
2,813.50
+14.00 (0.50%)
At close: Dec 5, 2025

Tsuruha Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,813.002,817.502,767.002,813.502,813.500.50%2,051,300
Dec 4, 20252,785.002,824.002,771.002,799.502,799.501.43%2,886,200
Dec 3, 20252,820.002,830.002,723.502,760.002,760.000.66%5,633,200
Dec 2, 20252,830.002,843.002,742.002,742.002,742.00-0.07%2,915,100
Dec 1, 20252,819.002,845.002,740.002,744.002,744.00-0.90%2,219,900
Nov 28, 20252,787.502,806.502,741.502,769.002,769.000.69%2,648,800
Nov 27, 20252,750.002,777.502,693.502,750.002,750.00-3,242,200
Nov 26, 20252,858.502,918.502,616.502,750.002,750.00-3.15%20,287,400
Nov 25, 20252,905.002,924.002,822.502,839.502,839.50-1.63%2,456,000
Nov 21, 20252,803.002,900.502,768.002,886.502,886.502.30%2,113,700
Nov 20, 20252,780.502,892.502,770.502,821.502,821.501.47%2,259,700
Nov 19, 20252,774.002,795.502,739.002,780.502,780.500.87%1,962,900
Nov 18, 20252,760.002,810.002,742.502,756.502,756.500.13%1,665,200
Nov 17, 20252,742.502,768.502,698.502,753.002,753.001.40%2,297,900
Nov 14, 20252,763.502,798.002,672.002,715.002,715.00-1.18%1,874,000
Nov 13, 20252,730.002,760.502,727.002,747.502,747.500.29%659,000
Nov 12, 20252,740.502,765.002,728.002,739.502,739.50-0.04%1,135,100
Nov 11, 20252,729.002,752.002,710.502,740.502,740.500.11%681,400
Nov 10, 20252,729.002,750.002,695.002,737.502,737.501.99%1,015,500
Nov 7, 20252,631.002,694.002,629.502,684.002,684.001.59%1,208,200
Nov 6, 20252,685.502,696.502,619.502,642.002,642.00-1.29%1,341,300
Nov 5, 20252,696.502,710.502,631.502,676.502,676.50-0.45%1,884,900
Nov 4, 20252,627.502,694.002,610.502,688.502,688.500.43%905,700
Oct 31, 20252,690.002,690.002,660.002,677.002,677.000.37%986,200
Oct 30, 20252,605.002,700.002,598.502,667.002,667.002.42%2,867,700
Oct 29, 20252,641.002,650.002,586.502,604.002,604.00-0.91%965,900
Oct 28, 20252,660.002,672.502,625.002,628.002,628.00-1.22%1,248,900
Oct 27, 20252,679.502,738.502,646.502,660.502,660.500.21%1,250,700
Oct 24, 20252,658.002,669.502,632.002,655.002,655.00-0.56%1,057,100
Oct 23, 20252,670.002,673.002,637.002,670.002,670.000.34%1,132,800
Oct 22, 20252,600.002,667.002,581.002,661.002,661.003.42%1,539,700
Oct 21, 20252,570.002,596.502,526.002,573.002,573.001.26%1,367,800
Oct 20, 20252,527.002,545.002,494.502,541.002,541.001.90%1,011,100
Oct 17, 20252,507.002,560.502,486.002,493.502,493.50-0.38%880,500
Oct 16, 20252,548.002,558.002,460.002,503.002,503.00-0.67%851,400
Oct 15, 20252,450.002,528.002,450.002,520.002,520.001.65%1,243,600
Oct 14, 20252,436.002,494.502,421.502,479.002,479.001.77%1,453,400
Oct 10, 20252,429.502,482.502,403.002,436.002,436.00-0.73%1,191,700
Oct 9, 20252,405.002,464.002,385.002,454.002,454.003.68%1,490,400
Oct 8, 20252,370.002,400.002,366.502,367.002,367.000.42%1,058,400
Oct 7, 20252,325.502,363.002,325.002,357.002,357.000.96%720,300
Oct 6, 20252,355.002,356.002,318.502,334.502,334.500.17%990,700
Oct 3, 20252,317.502,339.002,310.502,330.502,330.500.60%698,400
Oct 2, 20252,330.502,347.002,308.002,316.502,316.50-0.66%862,800
Oct 1, 20252,368.502,368.502,314.002,332.002,332.00-1.50%957,500
Sep 30, 20252,360.002,374.502,358.502,367.502,367.500.32%693,200
Sep 29, 20252,391.002,402.002,351.502,360.002,360.00-1.97%765,500
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