Want to see JP:1840 full AI Analyst Report?
Tsuchiya Holdings Co., Ltd. (1840) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 205.00 | 207.00 | 200.00 | 200.00 | 200.00 | -2.91% | 39,500 | 1.56 |
| Nov 05, 2026 | 206.00 | 212.00 | 206.00 | 206.00 | 206.00 | +0.49% | 21,800 | 0.87 |
| Nov 04, 2026 | 211.00 | 214.00 | 205.00 | 205.00 | 205.00 | -1.91% | 52,600 | 2.15 |
| Nov 03, 2026 | 209.00 | 219.00 | 209.00 | 209.00 | 209.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 219.00 | 219.00 | 209.00 | 209.00 | 209.00 | -5.00% | 82,800 | 3.54 |
| Oct 30, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.35% | 47,300 | 2.09 |
| Oct 29, 2026 | 225.00 | 227.00 | 210.00 | 223.00 | 223.00 | -4.29% | 132,100 | 6.36 |
| Oct 28, 2026 | 245.00 | 247.00 | 238.00 | 243.00 | 233.00 | -1.62% | 69,100 | 3.50 |
| Oct 27, 2026 | 251.00 | 251.00 | 246.00 | 247.00 | 236.84 | -0.80% | 40,400 | 2.11 |
| Oct 26, 2026 | 252.00 | 252.00 | 248.00 | 249.00 | 238.75 | -0.40% | 40,700 | 2.18 |
| Oct 23, 2026 | 251.00 | 252.00 | 249.00 | 250.00 | 239.71 | -0.40% | 25,000 | 1.36 |
| Oct 22, 2026 | 250.00 | 252.00 | 249.00 | 251.00 | 240.67 | +0.00% | 48,200 | 2.69 |
| Oct 21, 2026 | 250.00 | 255.00 | 250.00 | 251.00 | 240.67 | -0.79% | 33,300 | 1.90 |
| Oct 20, 2026 | 258.00 | 258.00 | 250.00 | 253.00 | 242.59 | -1.94% | 27,900 | 1.62 |
| Oct 19, 2026 | 253.00 | 258.00 | 253.00 | 258.00 | 247.38 | +0.00% | 32,099 | 1.91 |
| Oct 16, 2026 | 256.00 | 261.00 | 255.00 | 258.00 | 247.38 | +0.00% | 72,900 | 4.63 |
| Oct 15, 2026 | 256.00 | 258.00 | 255.00 | 258.00 | 247.38 | -0.39% | 15,400 | 0.99 |
| Oct 14, 2026 | 261.00 | 261.00 | 258.00 | 259.00 | 248.34 | -0.38% | 12,000 | 0.77 |
| Oct 13, 2026 | 260.00 | 260.00 | 256.00 | 260.00 | 249.30 | +0.00% | 16,000 | 1.04 |
| Oct 12, 2026 | 260.00 | 263.00 | 258.00 | 260.00 | 249.30 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 262.00 | 263.00 | 258.00 | 260.00 | 249.30 | +0.00% | 12,900 | 0.83 |
| Oct 08, 2026 | 257.00 | 263.00 | 257.00 | 260.00 | 249.30 | -0.38% | 21,100 | 1.35 |
| Oct 07, 2026 | 259.00 | 262.00 | 259.00 | 261.00 | 250.26 | +0.38% | 11,800 | 0.76 |
| Oct 06, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 249.30 | +1.56% | 15,600 | 1.01 |
| Oct 05, 2026 | 257.00 | 262.00 | 256.00 | 256.00 | 245.47 | -1.16% | 43,100 | 2.92 |
| Oct 02, 2026 | 257.00 | 259.00 | 256.00 | 259.00 | 248.34 | +0.00% | 10,100 | 0.68 |
| Oct 01, 2026 | 258.00 | 259.00 | 254.00 | 259.00 | 248.34 | +0.78% | 16,500 | 1.09 |
| Sep 30, 2026 | 254.00 | 263.00 | 252.00 | 257.00 | 246.42 | +1.18% | 59,200 | 4.14 |
| Sep 29, 2026 | 253.00 | 254.00 | 252.00 | 254.00 | 243.55 | +0.79% | 23,800 | 1.70 |
| Sep 28, 2026 | 252.00 | 254.00 | 251.00 | 252.00 | 241.63 | +0.00% | 36,900 | 2.73 |
| Sep 25, 2026 | 251.00 | 252.00 | 249.00 | 252.00 | 241.63 | +0.40% | 8,300 | 0.62 |
| Sep 24, 2026 | 250.00 | 253.00 | 249.00 | 251.00 | 240.67 | +0.00% | 15,900 | 1.18 |
| Sep 23, 2026 | 251.00 | 252.00 | 247.00 | 251.00 | 240.67 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 251.00 | 252.00 | 247.00 | 251.00 | 240.67 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 251.00 | 252.00 | 247.00 | 251.00 | 240.67 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 251.00 | 252.00 | 247.00 | 251.00 | 240.67 | +0.00% | 12,700 | 0.90 |
| Sep 17, 2026 | 249.00 | 251.00 | 249.00 | 251.00 | 240.67 | +1.21% | 19,000 | 1.36 |
| Sep 16, 2026 | 249.00 | 251.00 | 248.00 | 248.00 | 237.79 | -0.40% | 27,900 | 2.03 |
| Sep 15, 2026 | 254.00 | 256.00 | 249.00 | 249.00 | 238.75 | -2.73% | 67,800 | 5.28 |
| Sep 14, 2026 | 260.00 | 262.00 | 256.00 | 256.00 | 245.47 | -1.16% | 42,300 | 3.40 |
| Sep 11, 2026 | 264.00 | 264.00 | 257.00 | 259.00 | 248.34 | -0.38% | 25,500 | 2.05 |
| Sep 10, 2026 | 262.00 | 262.00 | 259.00 | 260.00 | 249.30 | +0.00% | 7,700 | 0.60 |
| Sep 09, 2026 | 260.00 | 262.00 | 257.00 | 260.00 | 249.30 | +0.00% | 14,900 | 1.17 |
| Sep 08, 2026 | 260.00 | 262.00 | 258.00 | 260.00 | 249.30 | +0.00% | 27,100 | 2.15 |
| Sep 07, 2026 | 259.00 | 260.00 | 258.00 | 260.00 | 249.30 | +0.39% | 16,800 | 1.30 |
| Sep 04, 2026 | 257.00 | 259.00 | 254.00 | 259.00 | 248.34 | +0.78% | 22,200 | 1.74 |
| Sep 03, 2026 | 257.00 | 258.00 | 257.00 | 257.00 | 246.42 | +0.00% | 5,600 | 0.43 |
| Sep 02, 2026 | 258.00 | 259.00 | 256.00 | 257.00 | 246.42 | -0.39% | 5,700 | 0.43 |
| Sep 01, 2026 | 257.00 | 259.00 | 255.00 | 258.00 | 247.38 | +1.18% | 12,000 | 0.89 |
| Aug 31, 2026 | 257.00 | 257.00 | 251.00 | 255.00 | 244.51 | -0.39% | 15,500 | 1.15 |
