TSUKADA GLOBAL HOLDINGS Inc 2418
TSE · Japan · Consumer Services
¥580.00-10.00 (-1.69%)
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 | ¥585.00 | -0.85% | ¥588.00 | ¥589.00 | ¥581.00 | 67.30K |
| 2026-10-01 | ¥590.00 | -1.67% | ¥597.00 | ¥597.00 | ¥590.00 | 84.80K |
| 2026-09-30 | ¥600.00 | +0.50% | ¥593.00 | ¥600.00 | ¥592.00 | 30.40K |
| 2026-09-29 | ¥597.00 | +0.67% | ¥594.00 | ¥597.00 | ¥587.00 | 190.20K |
| 2026-09-28 | ¥593.00 | -1.00% | ¥601.00 | ¥602.00 | ¥593.00 | 91.50K |
| 2026-09-25 | ¥599.00 | 0.00% | ¥597.00 | ¥601.00 | ¥596.00 | 63.70K |
| 2026-09-24 | ¥599.00 | +0.34% | ¥598.00 | ¥606.00 | ¥596.00 | 114.80K |
| 2026-09-18 | ¥597.00 | -1.00% | ¥603.00 | ¥603.00 | ¥596.00 | 78.10K |
| 2026-09-17 | ¥603.00 | +1.17% | ¥599.00 | ¥607.00 | ¥599.00 | 103.80K |
| 2026-09-16 | ¥596.00 | 0.00% | ¥597.00 | ¥600.00 | ¥594.00 | 48.50K |
| 2026-09-15 | ¥596.00 | 0.00% | ¥595.00 | ¥598.00 | ¥592.00 | 32.20K |
| 2026-09-14 | ¥596.00 | +1.36% | ¥584.00 | ¥598.00 | ¥583.00 | 51.50K |
| 2026-09-11 | ¥588.00 | -1.51% | ¥591.00 | ¥595.00 | ¥585.00 | 98.70K |
| 2026-09-10 | ¥597.00 | +0.34% | ¥595.00 | ¥597.00 | ¥590.00 | 55.10K |
| 2026-09-09 | ¥595.00 | -1.16% | ¥601.00 | ¥604.00 | ¥593.00 | 157.50K |
| 2026-09-08 | ¥602.00 | -0.66% | ¥605.00 | ¥610.00 | ¥599.00 | 106.40K |
| 2026-09-07 | ¥606.00 | +0.33% | ¥605.00 | ¥607.00 | ¥603.00 | 31.70K |
| 2026-09-04 | ¥604.00 | +0.33% | ¥602.00 | ¥607.00 | ¥600.00 | 78.10K |
| 2026-09-03 | ¥602.00 | -0.33% | ¥605.00 | ¥609.00 | ¥602.00 | 78.60K |
| 2026-09-02 | ¥604.00 | -2.11% | ¥613.00 | ¥614.00 | ¥603.00 | 83.10K |
| 2026-09-01 | ¥617.00 | -1.12% | ¥621.00 | ¥626.00 | ¥611.00 | 147.50K |
| 2026-08-31 | ¥624.00 | +2.30% | ¥607.00 | ¥624.00 | ¥605.00 | 162.80K |
| 2026-08-28 | ¥610.00 | 0.00% | ¥607.00 | ¥610.00 | ¥603.00 | 58.70K |
| 2026-08-27 | ¥610.00 | -1.29% | ¥615.00 | ¥618.00 | ¥606.00 | 84.50K |
| 2026-08-26 | ¥618.00 | +0.98% | ¥614.00 | ¥624.00 | ¥614.00 | 102.60K |
| 2026-08-25 | ¥612.00 | -0.49% | ¥611.00 | ¥617.00 | ¥605.00 | 85.60K |
| 2026-08-24 | ¥615.00 | +1.82% | ¥607.00 | ¥623.00 | ¥606.00 | 139.70K |
| 2026-08-21 | ¥604.00 | +0.50% | ¥601.00 | ¥604.00 | ¥599.00 | 62.80K |
| 2026-08-20 | ¥601.00 | +2.39% | ¥590.00 | ¥601.00 | ¥588.00 | 105.70K |
| 2026-08-19 | ¥587.00 | -1.68% | ¥595.00 | ¥595.00 | ¥581.00 | 206.20K |
| 2026-08-18 | ¥597.00 | -0.67% | ¥602.00 | ¥607.00 | ¥593.00 | 148.40K |
| 2026-08-17 | ¥601.00 | +0.50% | ¥599.00 | ¥609.00 | ¥596.00 | 203.00K |
| 2026-08-14 | ¥598.00 | -0.50% | ¥601.00 | ¥605.00 | ¥595.00 | 171.30K |
| 2026-08-13 | ¥601.00 | -0.99% | ¥613.00 | ¥614.00 | ¥598.00 | 199.30K |
| 2026-08-12 | ¥607.00 | -1.94% | ¥589.00 | ¥615.00 | ¥586.00 | 721.80K |
| 2026-08-10 | ¥619.00 | +3.34% | ¥600.00 | ¥619.00 | ¥596.00 | 298.20K |
| 2026-08-07 | ¥599.00 | +1.35% | ¥596.00 | ¥600.00 | ¥593.00 | 79.00K |
| 2026-08-06 | ¥591.00 | +0.51% | ¥591.00 | ¥596.00 | ¥587.00 | 90.10K |
| 2026-08-05 | ¥588.00 | +0.34% | ¥590.00 | ¥594.00 | ¥586.00 | 61.20K |
| 2026-08-04 | ¥586.00 | -1.01% | ¥591.00 | ¥595.00 | ¥586.00 | 84.20K |
| 2026-08-03 | ¥592.00 | -2.63% | ¥606.00 | ¥606.00 | ¥590.00 | 130.20K |
| 2026-07-31 | ¥608.00 | -0.16% | ¥608.00 | ¥611.00 | ¥603.00 | 68.70K |
| 2026-07-30 | ¥609.00 | +1.50% | ¥595.00 | ¥610.00 | ¥589.00 | 128.70K |
| 2026-07-29 | ¥600.00 | 0.00% | ¥596.00 | ¥603.00 | ¥594.00 | 50.20K |
| 2026-07-28 | ¥600.00 | -0.50% | ¥597.00 | ¥602.00 | ¥595.00 | 89.30K |
| 2026-07-27 | ¥603.00 | +1.01% | ¥597.00 | ¥603.00 | ¥596.00 | 55.30K |
| 2026-07-24 | ¥597.00 | 0.00% | ¥597.00 | ¥598.00 | ¥592.00 | 74.20K |
| 2026-07-23 | ¥597.00 | -1.16% | ¥607.00 | ¥607.00 | ¥595.00 | 83.70K |
| 2026-07-22 | ¥604.00 | 0.00% | ¥608.00 | ¥610.00 | ¥601.00 | 76.30K |
| 2026-07-21 | ¥604.00 | +1.85% | ¥599.00 | ¥606.00 | ¥596.00 | 48.30K |
| 2026-07-17 | ¥593.00 | -0.50% | ¥596.00 | ¥600.00 | ¥586.00 | 124.40K |
| 2026-07-16 | ¥596.00 | -0.83% | ¥600.00 | ¥607.00 | ¥594.00 | 90.40K |
| 2026-07-15 | ¥601.00 | -0.83% | ¥605.00 | ¥607.00 | ¥600.00 | 51.60K |
| 2026-07-14 | ¥606.00 | +0.66% | ¥602.00 | ¥608.00 | ¥600.00 | 42.70K |
| 2026-07-13 | ¥602.00 | -2.27% | ¥614.00 | ¥615.00 | ¥600.00 | 77.40K |
| 2026-07-10 | ¥616.00 | +0.65% | ¥612.00 | ¥616.00 | ¥611.00 | 16.80K |
| 2026-07-09 | ¥612.00 | -0.16% | ¥609.00 | ¥618.00 | ¥602.00 | 63.50K |
| 2026-07-08 | ¥613.00 | -0.81% | ¥618.00 | ¥620.00 | ¥609.00 | 103.10K |
| 2026-07-07 | ¥618.00 | -0.32% | ¥620.00 | ¥628.00 | ¥616.00 | 76.40K |
| 2026-07-06 | ¥620.00 | +2.31% | ¥613.00 | ¥625.00 | ¥613.00 | 117.20K |
| 2026-07-03 | ¥606.00 | 0.00% | ¥612.00 | ¥613.00 | ¥602.00 | 64.10K |
| 2026-07-02 | ¥606.00 | +2.02% | ¥600.00 | ¥609.00 | ¥599.00 | 89.10K |
| 2026-07-01 | ¥594.00 | -1.98% | ¥600.00 | ¥602.00 | ¥592.00 | 133.70K |
| 2026-06-30 | ¥606.00 | +0.66% | ¥609.00 | ¥609.00 | ¥599.00 | 149.20K |
| 2026-06-29 | ¥602.00 | -1.63% | ¥612.00 | ¥617.00 | ¥600.00 | 246.00K |
| 2026-06-26 | ¥612.00 | -0.65% | ¥617.00 | ¥623.00 | ¥610.00 | 768.80K |
| 2026-06-25 | ¥616.00 | +0.82% | ¥621.00 | ¥625.00 | ¥610.00 | 232.70K |
| 2026-06-24 | ¥611.00 | +2.69% | ¥601.00 | ¥613.00 | ¥601.00 | 183.60K |
| 2026-06-23 | ¥595.00 | -0.67% | ¥599.00 | ¥599.00 | ¥592.00 | 88.60K |
| 2026-06-22 | ¥599.00 | +0.50% | ¥593.00 | ¥600.00 | ¥587.00 | 114.50K |
| 2026-06-19 | ¥596.00 | +0.85% | ¥598.00 | ¥598.00 | ¥589.00 | 53.30K |
| 2026-06-18 | ¥591.00 | 0.00% | ¥598.00 | ¥600.00 | ¥588.00 | 86.70K |
| 2026-06-17 | ¥591.00 | -0.84% | ¥597.00 | ¥603.00 | ¥590.00 | 81.20K |
| 2026-06-16 | ¥596.00 | -1.00% | ¥599.00 | ¥602.00 | ¥587.00 | 133.00K |
| 2026-06-15 | ¥602.00 | +2.91% | ¥594.00 | ¥602.00 | ¥590.00 | 121.80K |
| 2026-06-12 | ¥585.00 | +1.56% | ¥579.00 | ¥586.00 | ¥577.00 | 74.60K |
| 2026-06-11 | ¥576.00 | -0.52% | ¥578.00 | ¥578.00 | ¥563.00 | 147.10K |
| 2026-06-10 | ¥579.00 | +2.48% | ¥574.00 | ¥588.00 | ¥571.00 | 162.70K |
| 2026-06-09 | ¥565.00 | -0.35% | ¥574.00 | ¥577.00 | ¥564.00 | 66.00K |
| 2026-06-08 | ¥567.00 | -1.05% | ¥563.00 | ¥571.00 | ¥558.00 | 130.60K |
| 2026-06-05 | ¥573.00 | +2.50% | ¥562.00 | ¥579.00 | ¥559.00 | 135.20K |
| 2026-06-04 | ¥559.00 | -0.71% | ¥557.00 | ¥562.00 | ¥556.00 | 53.90K |
| 2026-06-03 | ¥563.00 | +0.90% | ¥560.00 | ¥566.00 | ¥551.00 | 101.00K |
| 2026-06-02 | ¥558.00 | -2.28% | ¥568.00 | ¥568.00 | ¥556.00 | 130.00K |
| 2026-06-01 | ¥571.00 | -2.89% | ¥590.00 | ¥590.00 | ¥569.00 | 217.10K |
| 2026-05-29 | ¥588.00 | 0.00% | ¥591.00 | ¥597.00 | ¥588.00 | 51.40K |
| 2026-05-28 | ¥588.00 | -0.17% | ¥593.00 | ¥593.00 | ¥583.00 | 86.10K |
| 2026-05-27 | ¥589.00 | +0.68% | ¥585.00 | ¥591.00 | ¥580.00 | 56.80K |
| 2026-05-26 | ¥585.00 | +0.69% | ¥580.00 | ¥588.00 | ¥576.00 | 144.40K |
| 2026-05-25 | ¥581.00 | -2.19% | ¥595.00 | ¥598.00 | ¥577.00 | 227.40K |