Tsunagu Group Holdings, Inc. 6551
TSE · Japan · Commercial Services
¥606.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥606.00 | 0.00% | ¥606.00 | ¥606.00 | ¥602.00 | 11.40K |
| 2026-10-01 | ¥606.00 | -0.82% | ¥611.00 | ¥615.00 | ¥603.00 | 8.30K |
| 2026-09-30 | ¥611.00 | +1.50% | ¥602.00 | ¥615.00 | ¥594.00 | 21.50K |
| 2026-09-29 | ¥602.00 | -0.50% | ¥592.00 | ¥606.00 | ¥592.00 | 39.50K |
| 2026-09-28 | ¥605.00 | -0.17% | ¥607.00 | ¥607.00 | ¥597.00 | 156.70K |
| 2026-09-25 | ¥606.00 | -0.66% | ¥609.00 | ¥615.00 | ¥606.00 | 33.60K |
| 2026-09-24 | ¥610.00 | -1.61% | ¥622.00 | ¥623.00 | ¥609.00 | 28.90K |
| 2026-09-18 | ¥620.00 | +1.47% | ¥614.00 | ¥620.00 | ¥612.00 | 18.30K |
| 2026-09-17 | ¥611.00 | -0.81% | ¥617.00 | ¥619.00 | ¥611.00 | 10.70K |
| 2026-09-16 | ¥616.00 | -0.65% | ¥622.00 | ¥623.00 | ¥616.00 | 15.10K |
| 2026-09-15 | ¥620.00 | 0.00% | ¥620.00 | ¥623.00 | ¥616.00 | 11.00K |
| 2026-09-14 | ¥620.00 | +1.97% | ¥606.00 | ¥622.00 | ¥606.00 | 11.60K |
| 2026-09-11 | ¥608.00 | +0.50% | ¥600.00 | ¥609.00 | ¥599.00 | 12.50K |
| 2026-09-10 | ¥605.00 | +0.50% | ¥606.00 | ¥610.00 | ¥601.00 | 15.10K |
| 2026-09-09 | ¥602.00 | -1.79% | ¥608.00 | ¥615.00 | ¥598.00 | 38.50K |
| 2026-09-08 | ¥613.00 | -0.97% | ¥615.00 | ¥621.00 | ¥612.00 | 12.10K |
| 2026-09-07 | ¥619.00 | -1.59% | ¥629.00 | ¥630.00 | ¥617.00 | 10.20K |
| 2026-09-04 | ¥629.00 | -0.32% | ¥628.00 | ¥637.00 | ¥628.00 | 14.20K |
| 2026-09-03 | ¥631.00 | +0.32% | ¥637.00 | ¥639.00 | ¥630.00 | 12.00K |
| 2026-09-02 | ¥629.00 | +0.16% | ¥629.00 | ¥636.00 | ¥625.00 | 30.80K |
| 2026-09-01 | ¥628.00 | -1.41% | ¥638.00 | ¥638.00 | ¥626.00 | 16.80K |
| 2026-08-31 | ¥637.00 | +2.25% | ¥628.00 | ¥637.00 | ¥619.00 | 27.20K |
| 2026-08-28 | ¥623.00 | +0.16% | ¥620.00 | ¥627.00 | ¥618.00 | 13.00K |
| 2026-08-27 | ¥622.00 | +0.81% | ¥617.00 | ¥622.00 | ¥616.00 | 8.90K |
| 2026-08-26 | ¥617.00 | +0.33% | ¥615.00 | ¥621.00 | ¥615.00 | 6.30K |
| 2026-08-25 | ¥615.00 | -1.28% | ¥623.00 | ¥625.00 | ¥612.00 | 11.40K |
| 2026-08-24 | ¥623.00 | +0.32% | ¥622.00 | ¥626.00 | ¥621.00 | 11.40K |
| 2026-08-21 | ¥621.00 | +0.32% | ¥620.00 | ¥622.00 | ¥617.00 | 7.30K |
| 2026-08-20 | ¥619.00 | +2.48% | ¥600.00 | ¥619.00 | ¥600.00 | 11.30K |
| 2026-08-19 | ¥604.00 | -0.49% | ¥607.00 | ¥613.00 | ¥595.00 | 43.10K |
| 2026-08-18 | ¥607.00 | -2.41% | ¥621.00 | ¥621.00 | ¥606.00 | 36.10K |
| 2026-08-17 | ¥622.00 | +0.32% | ¥620.00 | ¥622.00 | ¥612.00 | 18.20K |
| 2026-08-14 | ¥620.00 | +4.38% | ¥601.00 | ¥622.00 | ¥600.00 | 35.00K |
| 2026-08-13 | ¥594.00 | +0.68% | ¥595.00 | ¥602.00 | ¥592.00 | 27.90K |
| 2026-08-12 | ¥590.00 | +1.55% | ¥581.00 | ¥596.00 | ¥581.00 | 20.80K |
| 2026-08-10 | ¥581.00 | -1.02% | ¥587.00 | ¥595.00 | ¥581.00 | 24.50K |
| 2026-08-07 | ¥587.00 | -0.17% | ¥572.00 | ¥587.00 | ¥564.00 | 61.60K |
| 2026-08-06 | ¥588.00 | -1.84% | ¥598.00 | ¥601.00 | ¥585.00 | 64.60K |
| 2026-08-05 | ¥599.00 | +0.17% | ¥599.00 | ¥602.00 | ¥596.00 | 11.40K |
| 2026-08-04 | ¥598.00 | -1.16% | ¥600.00 | ¥605.00 | ¥598.00 | 18.00K |
| 2026-08-03 | ¥605.00 | -0.82% | ¥604.00 | ¥607.00 | ¥598.00 | 20.30K |
| 2026-07-31 | ¥610.00 | 0.00% | ¥610.00 | ¥610.00 | ¥595.00 | 27.80K |
| 2026-07-30 | ¥610.00 | +2.52% | ¥596.00 | ¥617.00 | ¥596.00 | 52.50K |
| 2026-07-29 | ¥595.00 | +0.85% | ¥593.00 | ¥595.00 | ¥590.00 | 14.00K |
| 2026-07-28 | ¥590.00 | +0.51% | ¥590.00 | ¥596.00 | ¥586.00 | 14.10K |
| 2026-07-27 | ¥587.00 | -0.17% | ¥596.00 | ¥597.00 | ¥587.00 | 17.50K |
| 2026-07-24 | ¥588.00 | -0.17% | ¥585.00 | ¥596.00 | ¥582.00 | 16.20K |
| 2026-07-23 | ¥589.00 | +1.55% | ¥580.00 | ¥593.00 | ¥580.00 | 19.90K |
| 2026-07-22 | ¥580.00 | 0.00% | ¥580.00 | ¥585.00 | ¥579.00 | 13.70K |
| 2026-07-21 | ¥580.00 | +1.22% | ¥585.00 | ¥598.00 | ¥575.00 | 53.10K |
| 2026-07-17 | ¥573.00 | -0.17% | ¥579.00 | ¥584.00 | ¥566.00 | 37.20K |
| 2026-07-16 | ¥574.00 | +1.41% | ¥571.00 | ¥579.00 | ¥564.00 | 43.50K |
| 2026-07-15 | ¥566.00 | -0.18% | ¥567.00 | ¥570.00 | ¥562.00 | 15.50K |
| 2026-07-14 | ¥567.00 | +1.25% | ¥560.00 | ¥568.00 | ¥560.00 | 16.10K |
| 2026-07-13 | ¥560.00 | -0.18% | ¥565.00 | ¥567.00 | ¥556.00 | 7.70K |
| 2026-07-10 | ¥561.00 | +1.45% | ¥562.00 | ¥565.00 | ¥560.00 | 8.70K |
| 2026-07-09 | ¥553.00 | -0.36% | ¥555.00 | ¥556.00 | ¥550.00 | 9.80K |
| 2026-07-08 | ¥555.00 | -0.36% | ¥558.00 | ¥565.00 | ¥555.00 | 5.90K |
| 2026-07-07 | ¥557.00 | -0.71% | ¥566.00 | ¥567.00 | ¥556.00 | 15.00K |
| 2026-07-06 | ¥561.00 | +0.36% | ¥561.00 | ¥565.00 | ¥559.00 | 16.90K |
| 2026-07-03 | ¥559.00 | +2.19% | ¥548.00 | ¥560.00 | ¥548.00 | 13.80K |
| 2026-07-02 | ¥547.00 | +1.30% | ¥540.00 | ¥547.00 | ¥540.00 | 8.20K |
| 2026-07-01 | ¥540.00 | -0.55% | ¥545.00 | ¥549.00 | ¥536.00 | 12.90K |
| 2026-06-30 | ¥543.00 | +1.50% | ¥536.00 | ¥543.00 | ¥532.00 | 7.50K |
| 2026-06-29 | ¥535.00 | +0.94% | ¥535.00 | ¥549.00 | ¥535.00 | 18.20K |
| 2026-06-26 | ¥530.00 | +0.38% | ¥530.00 | ¥535.00 | ¥528.00 | 6.30K |
| 2026-06-25 | ¥528.00 | +0.57% | ¥528.00 | ¥530.00 | ¥526.00 | 9.30K |
| 2026-06-24 | ¥525.00 | -0.19% | ¥526.00 | ¥537.00 | ¥525.00 | 13.60K |
| 2026-06-23 | ¥526.00 | -1.68% | ¥535.00 | ¥535.00 | ¥525.00 | 17.80K |
| 2026-06-22 | ¥535.00 | +0.94% | ¥536.00 | ¥549.00 | ¥531.00 | 36.00K |
| 2026-06-19 | ¥530.00 | +0.19% | ¥528.00 | ¥533.00 | ¥528.00 | 8.50K |
| 2026-06-18 | ¥529.00 | +1.34% | ¥521.00 | ¥532.00 | ¥521.00 | 15.20K |
| 2026-06-17 | ¥522.00 | +0.38% | ¥513.00 | ¥530.00 | ¥510.00 | 46.10K |
| 2026-06-16 | ¥520.00 | +0.78% | ¥518.00 | ¥523.00 | ¥516.00 | 17.70K |
| 2026-06-15 | ¥516.00 | -2.09% | ¥523.00 | ¥525.00 | ¥516.00 | 32.50K |
| 2026-06-12 | ¥527.00 | +2.13% | ¥516.00 | ¥530.00 | ¥515.00 | 27.40K |
| 2026-06-11 | ¥516.00 | -1.90% | ¥517.00 | ¥524.00 | ¥512.00 | 38.00K |
| 2026-06-10 | ¥526.00 | +0.38% | ¥524.00 | ¥531.00 | ¥515.00 | 38.80K |
| 2026-06-09 | ¥524.00 | +0.19% | ¥533.00 | ¥533.00 | ¥523.00 | 10.40K |
| 2026-06-08 | ¥523.00 | -1.69% | ¥531.00 | ¥532.00 | ¥521.00 | 45.30K |
| 2026-06-05 | ¥532.00 | -0.37% | ¥534.00 | ¥544.00 | ¥532.00 | 7.50K |
| 2026-06-04 | ¥534.00 | -0.56% | ¥535.00 | ¥545.00 | ¥533.00 | 14.80K |
| 2026-06-03 | ¥537.00 | -0.19% | ¥535.00 | ¥543.00 | ¥521.00 | 31.70K |
| 2026-06-02 | ¥538.00 | -0.37% | ¥540.00 | ¥542.00 | ¥528.00 | 27.00K |
| 2026-06-01 | ¥540.00 | +0.19% | ¥545.00 | ¥545.00 | ¥529.00 | 28.80K |
| 2026-05-29 | ¥539.00 | +0.37% | ¥536.00 | ¥549.00 | ¥536.00 | 27.80K |
| 2026-05-28 | ¥537.00 | -1.83% | ¥545.00 | ¥548.00 | ¥532.00 | 43.80K |
| 2026-05-27 | ¥547.00 | -2.50% | ¥562.00 | ¥562.00 | ¥544.00 | 32.30K |
| 2026-05-26 | ¥561.00 | +1.08% | ¥555.00 | ¥562.00 | ¥547.00 | 38.20K |
| 2026-05-25 | ¥555.00 | +0.91% | ¥556.00 | ¥556.00 | ¥547.00 | 25.70K |