TETSUJIN Holdings.Inc. 2404
TSE · Japan · Consumer Services
¥531.00-1.00 (-0.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥531.00 | -0.19% | ¥532.00 | ¥532.00 | ¥529.00 | 2.50K |
| 2026-10-01 | ¥532.00 | 0.00% | ¥532.00 | ¥532.00 | ¥530.00 | 3.20K |
| 2026-09-30 | ¥532.00 | +0.38% | ¥531.00 | ¥532.00 | ¥530.00 | 3.90K |
| 2026-09-29 | ¥530.00 | +0.19% | ¥529.00 | ¥532.00 | ¥529.00 | 7.50K |
| 2026-09-28 | ¥529.00 | 0.00% | ¥529.00 | ¥531.00 | ¥529.00 | 4.40K |
| 2026-09-25 | ¥529.00 | 0.00% | ¥531.00 | ¥531.00 | ¥529.00 | 5.20K |
| 2026-09-24 | ¥529.00 | -0.94% | ¥534.00 | ¥535.00 | ¥529.00 | 14.30K |
| 2026-09-18 | ¥534.00 | -0.19% | ¥534.00 | ¥535.00 | ¥532.00 | 9.20K |
| 2026-09-17 | ¥535.00 | +2.69% | ¥529.00 | ¥539.00 | ¥529.00 | 45.30K |
| 2026-09-16 | ¥521.00 | -0.38% | ¥521.00 | ¥522.00 | ¥520.00 | 2.60K |
| 2026-09-15 | ¥523.00 | 0.00% | ¥523.00 | ¥525.00 | ¥522.00 | 4.40K |
| 2026-09-14 | ¥523.00 | 0.00% | ¥523.00 | ¥524.00 | ¥523.00 | 6.00K |
| 2026-09-11 | ¥523.00 | -0.57% | ¥525.00 | ¥526.00 | ¥523.00 | 8.90K |
| 2026-09-10 | ¥526.00 | -0.19% | ¥525.00 | ¥527.00 | ¥525.00 | 7.50K |
| 2026-09-09 | ¥527.00 | 0.00% | ¥529.00 | ¥529.00 | ¥527.00 | 2.30K |
| 2026-09-08 | ¥527.00 | -0.38% | ¥529.00 | ¥529.00 | ¥526.00 | 8.50K |
| 2026-09-07 | ¥529.00 | 0.00% | ¥530.00 | ¥531.00 | ¥529.00 | 5.50K |
| 2026-09-04 | ¥529.00 | +0.38% | ¥524.00 | ¥529.00 | ¥524.00 | 8.30K |
| 2026-09-03 | ¥527.00 | -0.19% | ¥526.00 | ¥527.00 | ¥522.00 | 27.90K |
| 2026-09-02 | ¥528.00 | -0.75% | ¥530.00 | ¥532.00 | ¥524.00 | 34.70K |
| 2026-09-01 | ¥532.00 | -1.48% | ¥535.00 | ¥536.00 | ¥528.00 | 53.30K |
| 2026-08-31 | ¥540.00 | -0.74% | ¥544.00 | ¥545.00 | ¥540.00 | 24.50K |
| 2026-08-28 | ¥544.00 | -1.09% | ¥547.00 | ¥547.00 | ¥537.00 | 180.20K |
| 2026-08-27 | ¥550.00 | -1.96% | ¥551.00 | ¥556.00 | ¥550.00 | 217.20K |
| 2026-08-26 | ¥561.00 | +0.36% | ¥558.00 | ¥561.00 | ¥554.00 | 160.30K |
| 2026-08-25 | ¥559.00 | -0.71% | ¥560.00 | ¥562.00 | ¥558.00 | 82.90K |
| 2026-08-24 | ¥563.00 | +0.72% | ¥559.00 | ¥563.00 | ¥559.00 | 78.60K |
| 2026-08-21 | ¥559.00 | -1.24% | ¥561.00 | ¥563.00 | ¥559.00 | 33.60K |
| 2026-08-20 | ¥566.00 | -0.53% | ¥568.00 | ¥569.00 | ¥565.00 | 29.80K |
| 2026-08-19 | ¥569.00 | -0.87% | ¥570.00 | ¥574.00 | ¥568.00 | 25.80K |
| 2026-08-18 | ¥574.00 | +0.70% | ¥571.00 | ¥576.00 | ¥569.00 | 20.10K |
| 2026-08-17 | ¥570.00 | +0.88% | ¥565.00 | ¥570.00 | ¥565.00 | 21.20K |
| 2026-08-14 | ¥565.00 | +0.53% | ¥565.00 | ¥565.00 | ¥561.00 | 21.00K |
| 2026-08-13 | ¥562.00 | -0.35% | ¥564.00 | ¥564.00 | ¥561.00 | 17.10K |
| 2026-08-12 | ¥564.00 | +0.53% | ¥561.00 | ¥565.00 | ¥561.00 | 11.10K |
| 2026-08-10 | ¥561.00 | 0.00% | ¥561.00 | ¥565.00 | ¥559.00 | 14.80K |
| 2026-08-07 | ¥561.00 | +0.54% | ¥558.00 | ¥564.00 | ¥558.00 | 15.20K |
| 2026-08-06 | ¥558.00 | -2.79% | ¥572.00 | ¥574.00 | ¥555.00 | 38.40K |
| 2026-08-05 | ¥574.00 | -0.86% | ¥575.00 | ¥582.00 | ¥572.00 | 23.90K |
| 2026-08-04 | ¥579.00 | -1.19% | ¥587.00 | ¥588.00 | ¥579.00 | 17.90K |
| 2026-08-03 | ¥586.00 | 0.00% | ¥585.00 | ¥590.00 | ¥585.00 | 27.70K |
| 2026-07-31 | ¥586.00 | -0.68% | ¥588.00 | ¥590.00 | ¥586.00 | 16.80K |
| 2026-07-30 | ¥590.00 | -0.84% | ¥592.00 | ¥595.00 | ¥581.00 | 15.10K |
| 2026-07-29 | ¥595.00 | +0.17% | ¥589.00 | ¥595.00 | ¥587.00 | 15.30K |
| 2026-07-28 | ¥594.00 | -0.17% | ¥596.00 | ¥596.00 | ¥588.00 | 9.60K |
| 2026-07-27 | ¥595.00 | +0.85% | ¥590.00 | ¥595.00 | ¥589.00 | 14.30K |
| 2026-07-24 | ¥590.00 | +0.17% | ¥588.00 | ¥590.00 | ¥587.00 | 19.70K |
| 2026-07-23 | ¥589.00 | 0.00% | ¥589.00 | ¥589.00 | ¥584.00 | 7.80K |
| 2026-07-22 | ¥589.00 | -1.01% | ¥594.00 | ¥594.00 | ¥587.00 | 12.50K |
| 2026-07-21 | ¥595.00 | +0.51% | ¥594.00 | ¥595.00 | ¥591.00 | 17.80K |
| 2026-07-17 | ¥592.00 | -1.17% | ¥595.00 | ¥596.00 | ¥592.00 | 9.90K |
| 2026-07-16 | ¥599.00 | +1.35% | ¥600.00 | ¥600.00 | ¥592.00 | 32.70K |
| 2026-07-15 | ¥591.00 | +1.20% | ¥588.00 | ¥591.00 | ¥583.00 | 10.80K |
| 2026-07-14 | ¥584.00 | +0.86% | ¥582.00 | ¥584.00 | ¥580.00 | 4.40K |
| 2026-07-13 | ¥579.00 | 0.00% | ¥575.00 | ¥582.00 | ¥575.00 | 4.10K |
| 2026-07-10 | ¥579.00 | +1.05% | ¥573.00 | ¥583.00 | ¥573.00 | 10.30K |
| 2026-07-09 | ¥573.00 | -1.21% | ¥577.00 | ¥581.00 | ¥569.00 | 14.00K |
| 2026-07-08 | ¥580.00 | -1.53% | ¥582.00 | ¥588.00 | ¥578.00 | 12.90K |
| 2026-07-07 | ¥589.00 | -0.67% | ¥595.00 | ¥595.00 | ¥589.00 | 8.00K |
| 2026-07-06 | ¥593.00 | -0.17% | ¥594.00 | ¥595.00 | ¥593.00 | 5.70K |
| 2026-07-03 | ¥594.00 | -0.50% | ¥595.00 | ¥597.00 | ¥594.00 | 5.40K |
| 2026-07-02 | ¥597.00 | -0.17% | ¥598.00 | ¥600.00 | ¥594.00 | 5.70K |
| 2026-07-01 | ¥598.00 | -0.33% | ¥600.00 | ¥600.00 | ¥598.00 | 9.60K |
| 2026-06-30 | ¥600.00 | +0.84% | ¥596.00 | ¥600.00 | ¥595.00 | 12.00K |
| 2026-06-29 | ¥595.00 | +0.85% | ¥590.00 | ¥595.00 | ¥590.00 | 6.50K |
| 2026-06-26 | ¥590.00 | 0.00% | ¥590.00 | ¥591.00 | ¥585.00 | 7.10K |
| 2026-06-25 | ¥590.00 | +1.37% | ¥588.00 | ¥590.00 | ¥585.00 | 4.60K |
| 2026-06-24 | ¥582.00 | -1.02% | ¥590.00 | ¥590.00 | ¥581.00 | 7.60K |
| 2026-06-23 | ¥588.00 | +1.03% | ¥582.00 | ¥588.00 | ¥582.00 | 9.90K |
| 2026-06-22 | ¥582.00 | +0.17% | ¥581.00 | ¥586.00 | ¥580.00 | 5.10K |
| 2026-06-19 | ¥581.00 | -0.68% | ¥584.00 | ¥586.00 | ¥581.00 | 1.90K |
| 2026-06-18 | ¥585.00 | +0.52% | ¥582.00 | ¥585.00 | ¥578.00 | 2.20K |
| 2026-06-17 | ¥582.00 | -1.19% | ¥579.00 | ¥588.00 | ¥578.00 | 5.10K |
| 2026-06-16 | ¥589.00 | +0.34% | ¥581.00 | ¥590.00 | ¥581.00 | 2.80K |
| 2026-06-15 | ¥587.00 | 0.00% | ¥593.00 | ¥595.00 | ¥571.00 | 8.50K |
| 2026-06-12 | ¥587.00 | +0.17% | ¥589.00 | ¥591.00 | ¥584.00 | 5.70K |
| 2026-06-11 | ¥586.00 | +0.69% | ¥589.00 | ¥589.00 | ¥577.00 | 6.30K |
| 2026-06-10 | ¥582.00 | +1.22% | ¥585.00 | ¥585.00 | ¥575.00 | 10.20K |
| 2026-06-09 | ¥575.00 | +1.23% | ¥568.00 | ¥575.00 | ¥563.00 | 8.50K |
| 2026-06-08 | ¥568.00 | -1.22% | ¥566.00 | ¥569.00 | ¥554.00 | 10.20K |
| 2026-06-05 | ¥575.00 | -0.17% | ¥570.00 | ¥576.00 | ¥570.00 | 2.90K |
| 2026-06-04 | ¥576.00 | -0.69% | ¥580.00 | ¥580.00 | ¥576.00 | 2.70K |
| 2026-06-03 | ¥580.00 | +0.87% | ¥579.00 | ¥580.00 | ¥570.00 | 4.90K |
| 2026-06-02 | ¥575.00 | -0.69% | ¥579.00 | ¥582.00 | ¥565.00 | 8.20K |
| 2026-06-01 | ¥579.00 | +1.76% | ¥577.00 | ¥580.00 | ¥574.00 | 9.70K |
| 2026-05-29 | ¥569.00 | +0.89% | ¥569.00 | ¥572.00 | ¥564.00 | 10.20K |
| 2026-05-28 | ¥564.00 | -0.18% | ¥560.00 | ¥564.00 | ¥560.00 | 2.60K |
| 2026-05-27 | ¥565.00 | +1.44% | ¥556.00 | ¥565.00 | ¥556.00 | 7.60K |
| 2026-05-26 | ¥557.00 | -1.07% | ¥558.00 | ¥559.00 | ¥557.00 | 1.50K |
| 2026-05-25 | ¥563.00 | +1.08% | ¥561.00 | ¥563.00 | ¥555.00 | 1.80K |