Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

TSURUHA Holdings (3391) Historical Prices

JP:3391 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,218.502,269.002,200.002,236.002,236.00+2.38%1,800,7001.06
Oct 29, 20262,185.002,191.502,146.002,184.002,184.00+1.65%9,805,5006.28
Oct 28, 20262,204.002,224.002,140.502,148.502,148.50-3.20%1,978,9001.27
Oct 27, 20262,223.502,230.002,191.002,219.502,219.50-1.40%2,170,9001.41
Oct 26, 20262,200.002,252.502,182.002,251.002,251.00+1.10%1,958,4001.26
Oct 23, 20262,250.002,290.002,216.002,226.502,226.50+2.02%2,099,7001.36
Oct 22, 20262,198.502,222.502,172.002,182.502,182.50-0.14%1,865,8001.22
Oct 21, 20262,236.502,249.502,184.502,185.502,185.50-3.23%2,098,9001.38
Oct 20, 20262,221.502,258.502,214.002,258.502,258.50+1.67%1,606,8001.06
Oct 19, 20262,234.002,239.002,193.002,221.502,221.50+0.66%1,934,5001.28
Oct 16, 20262,167.502,207.002,150.002,207.002,207.00+1.47%2,148,6001.44
Oct 15, 20262,126.502,175.002,107.502,175.002,175.00+3.35%2,513,6001.73
Oct 14, 20262,115.002,125.002,068.502,104.502,104.50-0.52%2,616,5001.82
Oct 13, 20262,121.502,130.502,085.002,115.502,115.50-0.38%2,205,7001.54
Oct 12, 20262,123.502,154.502,085.502,123.502,123.50+0.00%00.00
Oct 09, 20262,150.002,154.502,085.502,123.502,123.50-0.40%2,513,4001.73
Oct 08, 20262,150.002,201.002,079.002,132.002,132.00+2.25%5,413,1003.86
Oct 07, 20262,144.502,168.502,085.002,085.002,085.00-1.86%2,465,0001.75
Oct 06, 20262,124.502,139.002,103.002,124.502,124.50-0.19%1,715,7001.14
Oct 05, 20262,050.002,142.502,046.002,128.502,128.50+3.28%2,265,6001.51
Oct 02, 20262,081.002,088.502,056.502,061.002,061.00-1.67%1,771,9001.17
Oct 01, 20262,100.002,112.002,067.502,096.002,096.00-0.95%1,746,0001.15
Sep 30, 20262,096.502,126.502,078.502,116.002,116.00+0.09%1,704,1001.12
Sep 29, 20262,155.002,159.502,114.002,114.002,114.00-1.40%1,630,5001.07
Sep 28, 20262,170.502,189.502,126.002,144.002,144.00-1.06%1,872,9001.23
Sep 25, 20262,181.002,181.502,151.502,167.002,167.00+0.07%1,680,7001.11
Sep 24, 20262,120.002,185.502,115.002,165.502,165.50+0.19%2,108,3001.39
Sep 23, 20262,203.502,212.502,161.502,161.502,161.50+0.00%00.00
Sep 22, 20262,203.502,212.502,161.502,161.502,161.50+0.00%00.00
Sep 21, 20262,203.502,212.502,161.502,161.502,161.50+0.00%00.00
Sep 18, 20262,203.502,212.502,161.502,161.502,161.50-2.64%3,714,8002.38
Sep 17, 20262,217.502,244.002,212.502,220.002,220.00+0.50%1,203,2000.77
Sep 16, 20262,269.002,275.002,209.002,209.002,209.00-2.99%1,471,6000.93
Sep 15, 20262,334.002,341.002,272.002,277.002,277.00-0.31%1,334,4000.84
Sep 14, 20262,262.502,301.502,251.002,284.002,284.00+1.74%1,791,2001.14
Sep 11, 20262,265.002,278.002,235.502,245.002,245.00-1.47%1,388,5000.88
Sep 10, 20262,322.002,337.002,275.502,278.502,278.50-2.50%1,147,0000.73
Sep 09, 20262,358.502,380.002,313.502,337.002,337.00-0.17%1,771,0001.14
Sep 08, 20262,291.002,343.502,280.002,341.002,341.00+1.56%1,141,4000.73
Sep 07, 20262,347.002,348.002,305.002,305.002,305.00-0.58%1,367,2000.88
Sep 04, 20262,272.002,340.502,270.002,318.502,318.50+0.56%1,451,6000.93
Sep 03, 20262,266.002,313.502,263.502,305.502,305.50+3.46%1,581,4001.01
Sep 02, 20262,241.502,250.002,222.002,228.502,228.50-1.09%1,604,8001.03
Sep 01, 20262,290.002,339.002,250.002,253.002,253.00-2.43%2,624,4001.70
Aug 31, 20262,356.002,368.002,300.002,309.002,309.00-1.47%1,652,6001.07
Aug 28, 20262,342.002,357.002,315.502,343.502,343.50-0.47%1,377,3000.88
Aug 27, 20262,404.502,421.002,375.002,378.502,354.50-0.85%1,098,0000.69
Aug 26, 20262,380.002,439.002,380.002,399.002,374.79-0.15%1,060,1000.58
Aug 25, 20262,433.002,444.002,391.502,402.502,378.26-0.56%989,1000.53
Aug 24, 20262,420.002,431.502,397.002,416.002,391.62+0.48%816,5000.43