TASUKI Holdings Inc. 166A
TSE · Japan · Technology Services
¥972.00-36.00 (-3.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,008.00 | 0.00% | ¥1,000.00 | ¥1,010.00 | ¥986.00 | 603.60K |
| 2026-09-30 | ¥1,008.00 | -1.85% | ¥1,028.00 | ¥1,030.00 | ¥999.00 | 605.80K |
| 2026-09-29 | ¥1,027.00 | -5.43% | ¥1,057.00 | ¥1,064.00 | ¥1,016.00 | 656.70K |
| 2026-09-28 | ¥1,086.00 | -0.91% | ¥1,103.00 | ¥1,109.00 | ¥1,086.00 |
| 747.90K |
| 2026-09-25 | ¥1,096.00 | +0.74% | ¥1,091.00 | ¥1,106.00 | ¥1,091.00 | 208.40K |
| 2026-09-24 | ¥1,088.00 | +0.09% | ¥1,091.00 | ¥1,097.00 | ¥1,081.00 | 238.30K |
| 2026-09-18 | ¥1,087.00 | +0.37% | ¥1,087.00 | ¥1,102.00 | ¥1,074.00 | 338.50K |
| 2026-09-17 | ¥1,083.00 | +1.69% | ¥1,076.00 | ¥1,091.00 | ¥1,072.00 | 269.30K |
| 2026-09-16 | ¥1,065.00 | -0.37% | ¥1,070.00 | ¥1,079.00 | ¥1,063.00 | 146.10K |
| 2026-09-15 | ¥1,069.00 | -0.37% | ¥1,072.00 | ¥1,073.00 | ¥1,061.00 | 164.20K |
| 2026-09-14 | ¥1,073.00 | +0.94% | ¥1,057.00 | ¥1,073.00 | ¥1,052.00 | 262.50K |
| 2026-09-11 | ¥1,063.00 | -1.48% | ¥1,056.00 | ¥1,065.00 | ¥1,048.00 | 248.10K |
| 2026-09-10 | ¥1,079.00 | +0.75% | ¥1,070.00 | ¥1,085.00 | ¥1,060.00 | 294.40K |
| 2026-09-09 | ¥1,071.00 | -3.34% | ¥1,100.00 | ¥1,106.00 | ¥1,071.00 | 427.60K |
| 2026-09-08 | ¥1,108.00 | -1.34% | ¥1,120.00 | ¥1,128.00 | ¥1,107.00 | 187.80K |
| 2026-09-07 | ¥1,123.00 | +1.72% | ¥1,116.00 | ¥1,127.00 | ¥1,104.00 | 292.10K |
| 2026-09-04 | ¥1,104.00 | -1.95% | ¥1,122.00 | ¥1,125.00 | ¥1,095.00 | 489.80K |
| 2026-09-03 | ¥1,126.00 | -3.60% | ¥1,172.00 | ¥1,177.00 | ¥1,126.00 | 409.10K |
| 2026-09-02 | ¥1,168.00 | -3.07% | ¥1,185.00 | ¥1,199.00 | ¥1,163.00 | 358.20K |
| 2026-09-01 | ¥1,205.00 | +1.86% | ¥1,176.00 | ¥1,207.00 | ¥1,171.00 | 389.60K |
| 2026-08-31 | ¥1,183.00 | -2.23% | ¥1,203.00 | ¥1,206.00 | ¥1,178.00 | 350.60K |
| 2026-08-28 | ¥1,210.00 | +0.58% | ¥1,199.00 | ¥1,225.00 | ¥1,196.00 | 352.30K |
| 2026-08-27 | ¥1,203.00 | +0.25% | ¥1,209.00 | ¥1,217.00 | ¥1,195.00 | 316.00K |
| 2026-08-26 | ¥1,200.00 | +0.17% | ¥1,203.00 | ¥1,218.00 | ¥1,197.00 | 221.30K |
| 2026-08-25 | ¥1,198.00 | -0.58% | ¥1,210.00 | ¥1,215.00 | ¥1,187.00 | 300.80K |
| 2026-08-24 | ¥1,205.00 | +4.87% | ¥1,157.00 | ¥1,214.00 | ¥1,156.00 | 650.70K |
| 2026-08-21 | ¥1,149.00 | -0.69% | ¥1,146.00 | ¥1,154.00 | ¥1,130.00 | 296.10K |
| 2026-08-20 | ¥1,157.00 | +1.40% | ¥1,154.00 | ¥1,170.00 | ¥1,138.00 | 271.00K |
| 2026-08-19 | ¥1,141.00 | -0.95% | ¥1,144.00 | ¥1,159.00 | ¥1,124.00 | 557.10K |
| 2026-08-18 | ¥1,152.00 | -3.36% | ¥1,200.00 | ¥1,209.00 | ¥1,152.00 | 483.90K |
| 2026-08-17 | ¥1,192.00 | +4.10% | ¥1,146.00 | ¥1,198.00 | ¥1,145.00 | 563.80K |
| 2026-08-14 | ¥1,145.00 | -1.12% | ¥1,157.00 | ¥1,163.00 | ¥1,143.00 | 297.60K |
| 2026-08-13 | ¥1,158.00 | +3.67% | ¥1,118.00 | ¥1,163.00 | ¥1,117.00 | 436.40K |
| 2026-08-12 | ¥1,117.00 | +0.09% | ¥1,121.00 | ¥1,135.00 | ¥1,113.00 | 316.20K |
| 2026-08-10 | ¥1,116.00 | -2.87% | ¥1,131.00 | ¥1,141.00 | ¥1,114.00 | 483.90K |
| 2026-08-07 | ¥1,149.00 | +1.23% | ¥1,135.00 | ¥1,156.00 | ¥1,120.00 | 469.70K |
| 2026-08-06 | ¥1,135.00 | +0.53% | ¥1,138.00 | ¥1,177.00 | ¥1,129.00 | 583.80K |
| 2026-08-05 | ¥1,129.00 | +1.44% | ¥1,119.00 | ¥1,184.00 | ¥1,099.00 | 1.18M |
| 2026-08-04 | ¥1,113.00 | +3.73% | ¥1,092.00 | ¥1,127.00 | ¥1,068.00 | 718.80K |
| 2026-08-03 | ¥1,073.00 | -3.25% | ¥1,106.00 | ¥1,109.00 | ¥1,070.00 | 506.40K |
| 2026-07-31 | ¥1,109.00 | -0.89% | ¥1,097.00 | ¥1,136.00 | ¥1,072.00 | 1.04M |
| 2026-07-30 | ¥1,119.00 | +5.17% | ¥1,064.00 | ¥1,119.00 | ¥1,052.00 | 4.73M |
| 2026-07-29 | ¥1,064.00 | -0.28% | ¥1,079.00 | ¥1,080.00 | ¥1,044.00 | 656.60K |
| 2026-07-28 | ¥1,067.00 | -2.56% | ¥1,091.00 | ¥1,097.00 | ¥1,065.00 | 335.10K |
| 2026-07-27 | ¥1,095.00 | +2.62% | ¥1,080.00 | ¥1,102.00 | ¥1,072.00 | 353.50K |
| 2026-07-24 | ¥1,067.00 | +0.09% | ¥1,060.00 | ¥1,073.00 | ¥1,051.00 | 308.60K |
| 2026-07-23 | ¥1,066.00 | -1.02% | ¥1,071.00 | ¥1,081.00 | ¥1,063.00 | 232.90K |
| 2026-07-22 | ¥1,077.00 | 0.00% | ¥1,086.00 | ¥1,089.00 | ¥1,071.00 | 302.80K |
| 2026-07-21 | ¥1,077.00 | -0.74% | ¥1,070.00 | ¥1,084.00 | ¥1,040.00 | 486.40K |
| 2026-07-17 | ¥1,085.00 | -3.38% | ¥1,153.00 | ¥1,157.00 | ¥1,061.00 | 666.60K |
| 2026-07-16 | ¥1,123.00 | -0.35% | ¥1,139.00 | ¥1,150.00 | ¥1,120.00 | 327.60K |
| 2026-07-15 | ¥1,127.00 | +2.45% | ¥1,125.00 | ¥1,130.00 | ¥1,098.00 | 360.20K |
| 2026-07-14 | ¥1,100.00 | +0.92% | ¥1,101.00 | ¥1,115.00 | ¥1,085.00 | 703.60K |
| 2026-07-13 | ¥1,090.00 | -0.91% | ¥1,110.00 | ¥1,129.00 | ¥1,078.00 | 415.50K |
| 2026-07-10 | ¥1,100.00 | -0.27% | ¥1,109.00 | ¥1,124.00 | ¥1,098.00 | 289.90K |
| 2026-07-09 | ¥1,103.00 | +0.64% | ¥1,105.00 | ¥1,108.00 | ¥1,084.00 | 306.40K |
| 2026-07-08 | ¥1,096.00 | +1.48% | ¥1,074.00 | ¥1,106.00 | ¥1,067.00 | 478.90K |
| 2026-07-07 | ¥1,080.00 | -1.82% | ¥1,102.00 | ¥1,111.00 | ¥1,077.00 | 375.30K |
| 2026-07-06 | ¥1,100.00 | -0.36% | ¥1,115.00 | ¥1,139.00 | ¥1,093.00 | 335.30K |
| 2026-07-03 | ¥1,104.00 | -2.56% | ¥1,125.00 | ¥1,130.00 | ¥1,087.00 | 644.10K |
| 2026-07-02 | ¥1,133.00 | -3.25% | ¥1,161.00 | ¥1,172.00 | ¥1,133.00 | 436.10K |
| 2026-07-01 | ¥1,171.00 | -2.34% | ¥1,210.00 | ¥1,234.00 | ¥1,168.00 | 475.10K |
| 2026-06-30 | ¥1,199.00 | +1.01% | ¥1,180.00 | ¥1,209.00 | ¥1,150.00 | 478.00K |
| 2026-06-29 | ¥1,187.00 | 0.00% | ¥1,199.00 | ¥1,221.00 | ¥1,169.00 | 518.00K |
| 2026-06-26 | ¥1,187.00 | -3.34% | ¥1,228.00 | ¥1,231.00 | ¥1,180.00 | 622.50K |
| 2026-06-25 | ¥1,228.00 | +5.50% | ¥1,187.00 | ¥1,237.00 | ¥1,171.00 | 714.80K |
| 2026-06-24 | ¥1,164.00 | +1.48% | ¥1,145.00 | ¥1,187.00 | ¥1,144.00 | 610.40K |
| 2026-06-23 | ¥1,147.00 | -0.69% | ¥1,168.00 | ¥1,174.00 | ¥1,142.00 | 380.60K |
| 2026-06-22 | ¥1,155.00 | +5.87% | ¥1,091.00 | ¥1,162.00 | ¥1,091.00 | 825.10K |
| 2026-06-19 | ¥1,091.00 | -3.37% | ¥1,131.00 | ¥1,137.00 | ¥1,077.00 | 776.70K |
| 2026-06-18 | ¥1,129.00 | +0.80% | ¥1,135.00 | ¥1,147.00 | ¥1,117.00 | 527.60K |
| 2026-06-17 | ¥1,120.00 | +0.72% | ¥1,125.00 | ¥1,162.00 | ¥1,099.00 | 1.19M |
| 2026-06-16 | ¥1,112.00 | +1.18% | ¥1,091.00 | ¥1,119.00 | ¥1,016.00 | 1.43M |
| 2026-06-15 | ¥1,099.00 | -1.08% | ¥1,127.00 | ¥1,145.00 | ¥1,069.00 | 1.81M |
| 2026-06-12 | ¥1,111.00 | +4.71% | ¥1,075.00 | ¥1,129.00 | ¥1,069.00 | 1.54M |
| 2026-06-11 | ¥1,061.00 | +3.82% | ¥1,024.00 | ¥1,076.00 | ¥1,011.00 | 1.60M |
| 2026-06-10 | ¥1,022.00 | +5.14% | ¥996.00 | ¥1,044.00 | ¥984.00 | 1.53M |
| 2026-06-09 | ¥972.00 | +5.31% | ¥968.00 | ¥995.00 | ¥954.00 | 1.29M |
| 2026-06-08 | ¥923.00 | -2.53% | ¥937.00 | ¥938.00 | ¥918.00 | 481.20K |
| 2026-06-05 | ¥947.00 | +0.74% | ¥941.00 | ¥958.00 | ¥934.00 | 330.50K |
| 2026-06-04 | ¥940.00 | -1.67% | ¥944.00 | ¥951.00 | ¥922.00 | 480.40K |
| 2026-06-03 | ¥956.00 | +1.38% | ¥946.00 | ¥962.00 | ¥938.00 | 481.70K |
| 2026-06-02 | ¥943.00 | 0.00% | ¥935.00 | ¥948.00 | ¥910.00 | 554.30K |
| 2026-06-01 | ¥943.00 | +0.11% | ¥940.00 | ¥960.00 | ¥927.00 | 643.80K |
| 2026-05-29 | ¥942.00 | +2.39% | ¥919.00 | ¥950.00 | ¥917.00 | 600.60K |
| 2026-05-28 | ¥920.00 | +0.77% | ¥902.00 | ¥921.00 | ¥897.00 | 492.00K |
| 2026-05-27 | ¥913.00 | -1.40% | ¥926.00 | ¥927.00 | ¥905.00 | 331.80K |
| 2026-05-26 | ¥926.00 | +2.89% | ¥900.00 | ¥939.00 | ¥895.00 | 586.30K |
| 2026-05-25 | ¥900.00 | +2.62% | ¥882.00 | ¥900.00 | ¥869.00 | 605.10K |
| 2026-05-22 | ¥877.00 | +1.74% | ¥867.00 | ¥883.00 | ¥853.00 | 485.40K |