Want to see JP:2404 full AI Analyst Report?
TETSUJIN Holdings.Inc. (2404) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 528.00 | 532.00 | 528.00 | 532.00 | 532.00 | +0.38% | 1,800 | 0.08 |
| Oct 29, 2026 | 529.00 | 533.00 | 529.00 | 530.00 | 530.00 | +0.19% | 2,500 | 0.11 |
| Oct 28, 2026 | 530.00 | 530.00 | 529.00 | 529.00 | 529.00 | -0.56% | 4,700 | 0.21 |
| Oct 27, 2026 | 530.00 | 533.00 | 530.00 | 532.00 | 532.00 | +0.00% | 3,000 | 0.13 |
| Oct 26, 2026 | 534.00 | 534.00 | 531.00 | 532.00 | 532.00 | +0.19% | 1,100 | 0.05 |
| Oct 23, 2026 | 535.00 | 535.00 | 529.00 | 531.00 | 531.00 | -0.75% | 3,300 | 0.14 |
| Oct 22, 2026 | 535.00 | 535.00 | 531.00 | 535.00 | 535.00 | +0.19% | 3,700 | 0.16 |
| Oct 21, 2026 | 537.00 | 537.00 | 531.00 | 534.00 | 534.00 | +1.14% | 4,600 | 0.20 |
| Oct 20, 2026 | 530.00 | 533.00 | 528.00 | 528.00 | 528.00 | -0.75% | 3,800 | 0.16 |
| Oct 19, 2026 | 532.00 | 539.00 | 530.00 | 532.00 | 532.00 | -0.93% | 9,400 | 0.40 |
| Oct 16, 2026 | 537.00 | 537.00 | 530.00 | 537.00 | 537.00 | +1.70% | 9,800 | 0.41 |
| Oct 15, 2026 | 526.00 | 531.00 | 526.00 | 528.00 | 528.00 | +0.00% | 8,300 | 0.35 |
| Oct 14, 2026 | 530.00 | 530.00 | 528.00 | 528.00 | 528.00 | +0.00% | 3,200 | 0.14 |
| Oct 13, 2026 | 527.00 | 530.00 | 527.00 | 528.00 | 528.00 | +0.00% | 4,700 | 0.20 |
| Oct 12, 2026 | 528.00 | 530.00 | 527.00 | 528.00 | 528.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 530.00 | 530.00 | 527.00 | 528.00 | 528.00 | -0.19% | 1,900 | 0.08 |
| Oct 08, 2026 | 528.00 | 529.00 | 526.00 | 529.00 | 529.00 | +0.00% | 6,600 | 0.27 |
| Oct 07, 2026 | 531.00 | 532.00 | 529.00 | 529.00 | 529.00 | -0.56% | 6,900 | 0.28 |
| Oct 06, 2026 | 532.00 | 532.00 | 531.00 | 532.00 | 532.00 | +0.00% | 1,900 | 0.08 |
| Oct 05, 2026 | 530.00 | 532.00 | 530.00 | 532.00 | 532.00 | +0.19% | 2,200 | 0.09 |
| Oct 02, 2026 | 532.00 | 532.00 | 529.00 | 531.00 | 531.00 | -0.19% | 2,500 | 0.10 |
| Oct 01, 2026 | 532.00 | 532.00 | 530.00 | 532.00 | 532.00 | +0.00% | 3,200 | 0.13 |
| Sep 30, 2026 | 531.00 | 532.00 | 530.00 | 532.00 | 532.00 | +0.38% | 3,900 | 0.16 |
| Sep 29, 2026 | 529.00 | 532.00 | 529.00 | 530.00 | 530.00 | +0.19% | 7,500 | 0.30 |
| Sep 28, 2026 | 529.00 | 531.00 | 529.00 | 529.00 | 529.00 | +0.00% | 4,400 | 0.18 |
| Sep 25, 2026 | 531.00 | 531.00 | 529.00 | 529.00 | 529.00 | +0.00% | 5,200 | 0.21 |
| Sep 24, 2026 | 534.00 | 535.00 | 529.00 | 529.00 | 529.00 | -0.94% | 14,300 | 0.58 |
| Sep 23, 2026 | 534.00 | 535.00 | 532.00 | 534.00 | 534.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 534.00 | 535.00 | 532.00 | 534.00 | 534.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 534.00 | 535.00 | 532.00 | 534.00 | 534.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 534.00 | 535.00 | 532.00 | 534.00 | 534.00 | -0.19% | 9,200 | 0.37 |
| Sep 17, 2026 | 529.00 | 539.00 | 529.00 | 535.00 | 535.00 | +2.69% | 45,300 | 1.85 |
| Sep 16, 2026 | 521.00 | 522.00 | 520.00 | 521.00 | 521.00 | -0.38% | 2,600 | 0.11 |
| Sep 15, 2026 | 523.00 | 525.00 | 522.00 | 523.00 | 523.00 | +0.00% | 4,400 | 0.18 |
| Sep 14, 2026 | 523.00 | 524.00 | 523.00 | 523.00 | 523.00 | +0.00% | 6,000 | 0.25 |
| Sep 11, 2026 | 525.00 | 526.00 | 523.00 | 523.00 | 523.00 | -0.57% | 8,900 | 0.36 |
| Sep 10, 2026 | 525.00 | 527.00 | 525.00 | 526.00 | 526.00 | -0.19% | 7,500 | 0.31 |
| Sep 09, 2026 | 529.00 | 529.00 | 527.00 | 527.00 | 527.00 | +0.00% | 2,300 | 0.09 |
| Sep 08, 2026 | 529.00 | 529.00 | 526.00 | 527.00 | 527.00 | -0.38% | 8,500 | 0.35 |
| Sep 07, 2026 | 530.00 | 531.00 | 529.00 | 529.00 | 529.00 | +0.00% | 5,500 | 0.22 |
| Sep 04, 2026 | 524.00 | 529.00 | 524.00 | 529.00 | 529.00 | +0.38% | 8,300 | 0.34 |
| Sep 03, 2026 | 526.00 | 527.00 | 522.00 | 527.00 | 527.00 | -0.19% | 27,900 | 1.15 |
| Sep 02, 2026 | 530.00 | 532.00 | 524.00 | 528.00 | 528.00 | -0.75% | 34,700 | 1.46 |
| Sep 01, 2026 | 535.00 | 536.00 | 528.00 | 532.00 | 532.00 | -1.48% | 53,300 | 2.33 |
| Aug 31, 2026 | 544.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.74% | 24,500 | 1.08 |
| Aug 28, 2026 | 547.00 | 547.00 | 537.00 | 544.00 | 544.00 | -1.09% | 180,200 | 9.07 |
| Aug 27, 2026 | 551.00 | 556.00 | 550.00 | 550.00 | 550.00 | -1.96% | 217,200 | 13.10 |
| Aug 26, 2026 | 558.00 | 561.00 | 554.00 | 561.00 | 561.00 | +0.36% | 160,300 | 11.29 |
| Aug 25, 2026 | 560.00 | 562.00 | 558.00 | 559.00 | 559.00 | -0.71% | 82,900 | 6.42 |
| Aug 24, 2026 | 559.00 | 563.00 | 559.00 | 563.00 | 563.00 | +0.72% | 78,600 | 6.66 |