TSUKISHIMA HOLDINGS CO. LTD. 6332
TSE · Japan · Producer Manufacturing
¥2,622.00-64.00 (-2.38%)
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 | ¥2,622.00 | -2.38% | ¥2,670.00 | ¥2,711.00 | ¥2,621.00 | 376.70K |
| 2026-10-01 | ¥2,686.00 | +3.27% | ¥2,747.00 | ¥2,769.00 | ¥2,644.00 | 561.60K |
| 2026-09-30 | ¥2,601.00 | +1.17% | ¥2,575.00 | ¥2,607.00 | ¥2,569.00 | 119.70K |
| 2026-09-29 | ¥2,571.00 | -4.07% | ¥2,614.00 | ¥2,625.00 | ¥2,566.00 | 193.90K |
| 2026-09-28 | ¥2,680.00 | -0.52% | ¥2,717.00 | ¥2,718.00 | ¥2,669.00 | 261.30K |
| 2026-09-25 | ¥2,694.00 | -0.22% | ¥2,684.00 | ¥2,698.00 | ¥2,665.00 | 205.90K |
| 2026-09-24 | ¥2,700.00 | +3.53% | ¥2,655.00 | ¥2,746.00 | ¥2,651.00 | 254.20K |
| 2026-09-18 | ¥2,608.00 | -4.47% | ¥2,728.00 | ¥2,750.00 | ¥2,608.00 | 453.40K |
| 2026-09-17 | ¥2,730.00 | +1.87% | ¥2,711.00 | ¥2,730.00 | ¥2,700.00 | 116.70K |
| 2026-09-16 | ¥2,680.00 | +1.06% | ¥2,678.00 | ¥2,710.00 | ¥2,672.00 | 96.90K |
| 2026-09-15 | ¥2,652.00 | -0.11% | ¥2,655.00 | ¥2,686.00 | ¥2,645.00 | 143.00K |
| 2026-09-14 | ¥2,655.00 | -0.52% | ¥2,667.00 | ¥2,701.00 | ¥2,653.00 | 129.60K |
| 2026-09-11 | ¥2,669.00 | -1.15% | ¥2,620.00 | ¥2,703.00 | ¥2,607.00 | 122.20K |
| 2026-09-10 | ¥2,700.00 | -2.81% | ¥2,738.00 | ¥2,747.00 | ¥2,682.00 | 133.30K |
| 2026-09-09 | ¥2,778.00 | +1.46% | ¥2,726.00 | ¥2,778.00 | ¥2,710.00 | 100.10K |
| 2026-09-08 | ¥2,738.00 | -3.52% | ¥2,828.00 | ¥2,828.00 | ¥2,738.00 | 127.00K |
| 2026-09-07 | ¥2,838.00 | +1.79% | ¥2,806.00 | ¥2,865.00 | ¥2,801.00 | 123.70K |
| 2026-09-04 | ¥2,788.00 | -0.18% | ¥2,802.00 | ¥2,806.00 | ¥2,760.00 | 81.70K |
| 2026-09-03 | ¥2,793.00 | +1.31% | ¥2,757.00 | ¥2,806.00 | ¥2,742.00 | 82.20K |
| 2026-09-02 | ¥2,757.00 | -3.60% | ¥2,810.00 | ¥2,828.00 | ¥2,757.00 | 98.70K |
| 2026-09-01 | ¥2,860.00 | +1.35% | ¥2,822.00 | ¥2,868.00 | ¥2,806.00 | 92.40K |
| 2026-08-31 | ¥2,822.00 | +1.04% | ¥2,795.00 | ¥2,845.00 | ¥2,770.00 | 106.30K |
| 2026-08-28 | ¥2,793.00 | +0.25% | ¥2,777.00 | ¥2,803.00 | ¥2,766.00 | 78.80K |
| 2026-08-27 | ¥2,786.00 | 0.00% | ¥2,786.00 | ¥2,811.00 | ¥2,780.00 | 69.00K |
| 2026-08-26 | ¥2,786.00 | -0.61% | ¥2,815.00 | ¥2,831.00 | ¥2,784.00 | 82.40K |
| 2026-08-25 | ¥2,803.00 | +0.72% | ¥2,783.00 | ¥2,817.00 | ¥2,777.00 | 124.80K |
| 2026-08-24 | ¥2,783.00 | +1.68% | ¥2,750.00 | ¥2,804.00 | ¥2,750.00 | 83.20K |
| 2026-08-21 | ¥2,737.00 | +0.04% | ¥2,716.00 | ¥2,749.00 | ¥2,704.00 | 93.10K |
| 2026-08-20 | ¥2,736.00 | +3.40% | ¥2,655.00 | ¥2,736.00 | ¥2,655.00 | 97.90K |
| 2026-08-19 | ¥2,646.00 | -5.60% | ¥2,755.00 | ¥2,755.00 | ¥2,646.00 | 154.40K |
| 2026-08-18 | ¥2,803.00 | +0.72% | ¥2,809.00 | ¥2,825.00 | ¥2,783.00 | 86.70K |
| 2026-08-17 | ¥2,783.00 | +0.91% | ¥2,765.00 | ¥2,820.00 | ¥2,765.00 | 86.10K |
| 2026-08-14 | ¥2,758.00 | +0.69% | ¥2,739.00 | ¥2,773.00 | ¥2,723.00 | 87.30K |
| 2026-08-13 | ¥2,739.00 | +0.51% | ¥2,740.00 | ¥2,749.00 | ¥2,695.00 | 63.20K |
| 2026-08-12 | ¥2,725.00 | -0.87% | ¥2,798.00 | ¥2,800.00 | ¥2,713.00 | 99.30K |
| 2026-08-10 | ¥2,749.00 | +0.92% | ¥2,732.00 | ¥2,789.00 | ¥2,695.00 | 94.60K |
| 2026-08-07 | ¥2,724.00 | -1.87% | ¥2,690.00 | ¥2,773.00 | ¥2,664.00 | 155.20K |
| 2026-08-06 | ¥2,776.00 | -0.22% | ¥2,769.00 | ¥2,830.00 | ¥2,688.00 | 181.60K |
| 2026-08-05 | ¥2,782.00 | +2.17% | ¥2,750.00 | ¥2,800.00 | ¥2,746.00 | 148.30K |
| 2026-08-04 | ¥2,723.00 | +1.08% | ¥2,686.00 | ¥2,744.00 | ¥2,680.00 | 93.20K |
| 2026-08-03 | ¥2,694.00 | -1.46% | ¥2,725.00 | ¥2,725.00 | ¥2,628.00 | 104.20K |
| 2026-07-31 | ¥2,734.00 | +1.60% | ¥2,730.00 | ¥2,770.00 | ¥2,681.00 | 110.20K |
| 2026-07-30 | ¥2,691.00 | +1.36% | ¥2,626.00 | ¥2,702.00 | ¥2,622.00 | 105.00K |
| 2026-07-29 | ¥2,655.00 | -1.15% | ¥2,720.00 | ¥2,721.00 | ¥2,623.00 | 117.50K |
| 2026-07-28 | ¥2,686.00 | -1.43% | ¥2,714.00 | ¥2,724.00 | ¥2,671.00 | 107.30K |
| 2026-07-27 | ¥2,725.00 | +2.10% | ¥2,679.00 | ¥2,725.00 | ¥2,646.00 | 94.00K |
| 2026-07-24 | ¥2,669.00 | +0.30% | ¥2,646.00 | ¥2,686.00 | ¥2,631.00 | 78.60K |
| 2026-07-23 | ¥2,661.00 | +1.53% | ¥2,635.00 | ¥2,680.00 | ¥2,625.00 | 57.20K |
| 2026-07-22 | ¥2,621.00 | -0.46% | ¥2,620.00 | ¥2,672.00 | ¥2,610.00 | 94.90K |
| 2026-07-21 | ¥2,633.00 | +1.46% | ¥2,603.00 | ¥2,648.00 | ¥2,588.00 | 99.90K |
| 2026-07-17 | ¥2,595.00 | -2.11% | ¥2,615.00 | ¥2,627.00 | ¥2,539.00 | 247.90K |
| 2026-07-16 | ¥2,651.00 | -0.30% | ¥2,654.00 | ¥2,665.00 | ¥2,639.00 | 57.70K |
| 2026-07-15 | ¥2,659.00 | +2.66% | ¥2,605.00 | ¥2,676.00 | ¥2,602.00 | 82.50K |
| 2026-07-14 | ¥2,590.00 | +0.23% | ¥2,592.00 | ¥2,601.00 | ¥2,575.00 | 56.20K |
| 2026-07-13 | ¥2,584.00 | -3.47% | ¥2,696.00 | ¥2,709.00 | ¥2,584.00 | 99.30K |
| 2026-07-10 | ¥2,677.00 | 0.00% | ¥2,685.00 | ¥2,702.00 | ¥2,666.00 | 98.30K |
| 2026-07-09 | ¥2,677.00 | +0.68% | ¥2,645.00 | ¥2,690.00 | ¥2,644.00 | 89.80K |
| 2026-07-08 | ¥2,659.00 | -0.82% | ¥2,680.00 | ¥2,699.00 | ¥2,659.00 | 94.10K |
| 2026-07-07 | ¥2,681.00 | +0.37% | ¥2,680.00 | ¥2,744.00 | ¥2,667.00 | 88.10K |
| 2026-07-06 | ¥2,671.00 | +1.25% | ¥2,630.00 | ¥2,690.00 | ¥2,624.00 | 93.90K |
| 2026-07-03 | ¥2,638.00 | +1.46% | ¥2,636.00 | ¥2,639.00 | ¥2,595.00 | 159.90K |
| 2026-07-02 | ¥2,600.00 | +0.27% | ¥2,610.00 | ¥2,639.00 | ¥2,599.00 | 94.90K |
| 2026-07-01 | ¥2,593.00 | -0.58% | ¥2,622.00 | ¥2,652.00 | ¥2,593.00 | 66.60K |
| 2026-06-30 | ¥2,608.00 | -0.99% | ¥2,660.00 | ¥2,663.00 | ¥2,608.00 | 64.50K |
| 2026-06-29 | ¥2,634.00 | -1.24% | ¥2,656.00 | ¥2,686.00 | ¥2,601.00 | 147.70K |
| 2026-06-26 | ¥2,667.00 | +3.29% | ¥2,582.00 | ¥2,672.00 | ¥2,570.00 | 275.70K |
| 2026-06-25 | ¥2,582.00 | -1.90% | ¥2,707.00 | ¥2,707.00 | ¥2,582.00 | 218.60K |
| 2026-06-24 | ¥2,632.00 | -0.08% | ¥2,632.00 | ¥2,656.00 | ¥2,610.00 | 148.70K |
| 2026-06-23 | ¥2,634.00 | -1.83% | ¥2,676.00 | ¥2,686.00 | ¥2,627.00 | 125.20K |
| 2026-06-22 | ¥2,683.00 | -0.26% | ¥2,675.00 | ¥2,710.00 | ¥2,660.00 | 97.90K |
| 2026-06-19 | ¥2,690.00 | -0.11% | ¥2,700.00 | ¥2,728.00 | ¥2,664.00 | 89.80K |
| 2026-06-18 | ¥2,693.00 | -0.44% | ¥2,703.00 | ¥2,737.00 | ¥2,678.00 | 103.90K |
| 2026-06-17 | ¥2,705.00 | +2.00% | ¥2,672.00 | ¥2,749.00 | ¥2,665.00 | 105.60K |
| 2026-06-16 | ¥2,652.00 | -0.82% | ¥2,674.00 | ¥2,693.00 | ¥2,648.00 | 95.20K |
| 2026-06-15 | ¥2,674.00 | +5.19% | ¥2,610.00 | ¥2,674.00 | ¥2,599.00 | 120.90K |
| 2026-06-12 | ¥2,542.00 | +1.84% | ¥2,546.00 | ¥2,586.00 | ¥2,526.00 | 106.10K |
| 2026-06-11 | ¥2,496.00 | -0.91% | ¥2,487.00 | ¥2,501.00 | ¥2,435.00 | 108.10K |
| 2026-06-10 | ¥2,519.00 | +1.74% | ¥2,490.00 | ¥2,547.00 | ¥2,476.00 | 147.30K |
| 2026-06-09 | ¥2,476.00 | -0.28% | ¥2,500.00 | ¥2,540.00 | ¥2,458.00 | 170.60K |
| 2026-06-08 | ¥2,483.00 | -2.51% | ¥2,466.00 | ¥2,502.00 | ¥2,451.00 | 182.00K |
| 2026-06-05 | ¥2,547.00 | +2.95% | ¥2,490.00 | ¥2,559.00 | ¥2,488.00 | 89.80K |
| 2026-06-04 | ¥2,474.00 | -0.48% | ¥2,475.00 | ¥2,511.00 | ¥2,460.00 | 139.10K |
| 2026-06-03 | ¥2,486.00 | +0.44% | ¥2,475.00 | ¥2,491.00 | ¥2,445.00 | 138.60K |
| 2026-06-02 | ¥2,475.00 | -3.81% | ¥2,545.00 | ¥2,545.00 | ¥2,441.00 | 231.10K |
| 2026-06-01 | ¥2,573.00 | -3.45% | ¥2,664.00 | ¥2,664.00 | ¥2,545.00 | 161.00K |
| 2026-05-29 | ¥2,665.00 | -1.48% | ¥2,701.00 | ¥2,725.00 | ¥2,665.00 | 161.90K |
| 2026-05-28 | ¥2,705.00 | -0.04% | ¥2,709.00 | ¥2,727.00 | ¥2,660.00 | 151.00K |
| 2026-05-27 | ¥2,706.00 | -0.44% | ¥2,728.00 | ¥2,789.00 | ¥2,695.00 | 159.10K |
| 2026-05-26 | ¥2,718.00 | +2.14% | ¥2,648.00 | ¥2,768.00 | ¥2,628.00 | 141.50K |
| 2026-05-25 | ¥2,661.00 | +1.95% | ¥2,649.00 | ¥2,705.00 | ¥2,638.00 | 177.80K |