Tsunagu Group Holdings, Inc.(JP:6551)
Â¥602.00-5.00 (-0.82%)
JP:6551
Tsunagu Group Holdings, Inc. historical prices
Â¥602.00
At close:-5.00 (-0.82%)
Want to see JP:6551 full AI Analyst Report?
Tsunagu Group Holdings, Inc. (6551) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 607.00 | 607.00 | 589.00 | 602.00 | 602.00 | -0.82% | 54,600 | 2.98 |
| Nov 10, 2026 | 600.00 | 610.00 | 595.00 | 607.00 | 607.00 | +4.30% | 46,500 | 2.58 |
| Nov 09, 2026 | 591.00 | 600.00 | 589.00 | 598.00 | 598.00 | +2.75% | 27,300 | 1.52 |
| Nov 06, 2026 | 605.00 | 605.00 | 582.00 | 582.00 | 582.00 | -5.37% | 36,900 | 2.13 |
| Nov 05, 2026 | 624.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.65% | 15,400 | 0.88 |
| Nov 04, 2026 | 610.00 | 620.00 | 604.00 | 619.00 | 619.00 | +1.48% | 36,400 | 2.04 |
| Nov 03, 2026 | 610.00 | 616.00 | 605.00 | 610.00 | 610.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 610.00 | 616.00 | 605.00 | 610.00 | 610.00 | -0.16% | 18,200 | 0.97 |
| Oct 30, 2026 | 600.00 | 611.00 | 600.00 | 611.00 | 611.00 | +1.83% | 12,300 | 0.65 |
| Oct 29, 2026 | 601.00 | 605.00 | 600.00 | 600.00 | 600.00 | 0.00% | 11,900 | 0.63 |
| Oct 28, 2026 | 601.00 | 605.00 | 598.00 | 600.00 | 600.00 | -0.17% | 5,800 | 0.30 |
| Oct 27, 2026 | 601.00 | 605.00 | 596.00 | 601.00 | 601.00 | -0.66% | 7,900 | 0.39 |
| Oct 26, 2026 | 600.00 | 605.00 | 599.00 | 605.00 | 605.00 | +1.51% | 8,500 | 0.42 |
| Oct 23, 2026 | 602.00 | 606.00 | 595.00 | 596.00 | 596.00 | -1.32% | 9,300 | 0.46 |
| Oct 22, 2026 | 599.00 | 609.00 | 598.00 | 604.00 | 604.00 | +0.50% | 12,600 | 0.62 |
| Oct 21, 2026 | 604.00 | 606.00 | 598.00 | 601.00 | 601.00 | 0.00% | 7,000 | 0.34 |
| Oct 20, 2026 | 600.00 | 605.00 | 592.00 | 601.00 | 601.00 | +0.17% | 17,200 | 0.84 |
| Oct 19, 2026 | 603.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.50% | 20,300 | 0.99 |
| Oct 16, 2026 | 609.00 | 609.00 | 603.00 | 603.00 | 603.00 | -0.17% | 9,500 | 0.45 |
| Oct 15, 2026 | 611.00 | 611.00 | 604.00 | 604.00 | 604.00 | -1.79% | 10,200 | 0.49 |
| Oct 14, 2026 | 617.00 | 619.00 | 614.00 | 615.00 | 615.00 | -0.16% | 12,900 | 0.60 |
| Oct 13, 2026 | 604.00 | 616.00 | 600.00 | 616.00 | 616.00 | +0.33% | 14,700 | 0.67 |
| Oct 12, 2026 | 614.00 | 619.00 | 608.00 | 614.00 | 614.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 608.00 | 619.00 | 608.00 | 614.00 | 614.00 | +0.66% | 11,300 | 0.51 |
| Oct 08, 2026 | 610.00 | 613.00 | 610.00 | 610.00 | 610.00 | -0.16% | 7,600 | 0.34 |
| Oct 07, 2026 | 603.00 | 613.00 | 603.00 | 611.00 | 611.00 | +1.16% | 12,800 | 0.58 |
| Oct 06, 2026 | 608.00 | 611.00 | 604.00 | 604.00 | 604.00 | -0.33% | 5,400 | 0.24 |
| Oct 05, 2026 | 600.00 | 610.00 | 596.00 | 606.00 | 606.00 | +0.50% | 14,300 | 0.65 |
| Oct 02, 2026 | 606.00 | 606.00 | 602.00 | 603.00 | 603.00 | -0.50% | 15,700 | 0.71 |
| Oct 01, 2026 | 611.00 | 615.00 | 603.00 | 606.00 | 606.00 | -0.82% | 8,300 | 0.38 |
| Sep 30, 2026 | 602.00 | 615.00 | 594.00 | 611.00 | 611.00 | +1.50% | 21,500 | 0.98 |
| Sep 29, 2026 | 592.00 | 606.00 | 592.00 | 602.00 | 602.00 | +2.91% | 39,500 | 1.84 |
| Sep 28, 2026 | 607.00 | 607.00 | 597.00 | 605.00 | 585.00 | -0.16% | 156,700 | 8.16 |
| Sep 25, 2026 | 609.00 | 615.00 | 606.00 | 606.00 | 585.97 | -0.66% | 33,600 | 1.79 |
| Sep 24, 2026 | 622.00 | 623.00 | 609.00 | 610.00 | 589.83 | -1.61% | 28,900 | 1.55 |
| Sep 23, 2026 | 620.00 | 620.00 | 612.00 | 620.00 | 599.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 620.00 | 620.00 | 612.00 | 620.00 | 599.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 620.00 | 620.00 | 612.00 | 620.00 | 599.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 614.00 | 620.00 | 612.00 | 620.00 | 599.50 | +1.47% | 18,300 | 0.96 |
| Sep 17, 2026 | 617.00 | 619.00 | 611.00 | 611.00 | 590.80 | -0.81% | 10,700 | 0.55 |
| Sep 16, 2026 | 622.00 | 623.00 | 616.00 | 616.00 | 595.64 | -0.65% | 15,100 | 0.78 |
| Sep 15, 2026 | 620.00 | 623.00 | 616.00 | 620.00 | 599.50 | 0.00% | 11,000 | 0.57 |
| Sep 14, 2026 | 606.00 | 622.00 | 606.00 | 620.00 | 599.50 | +1.97% | 11,600 | 0.58 |
| Sep 11, 2026 | 600.00 | 609.00 | 599.00 | 608.00 | 587.90 | +0.50% | 12,500 | 0.62 |
| Sep 10, 2026 | 606.00 | 610.00 | 601.00 | 605.00 | 585.00 | +0.50% | 15,100 | 0.74 |
| Sep 09, 2026 | 608.00 | 615.00 | 598.00 | 602.00 | 582.10 | -1.79% | 38,500 | 1.91 |
| Sep 08, 2026 | 615.00 | 621.00 | 612.00 | 613.00 | 592.74 | -0.97% | 12,100 | 0.59 |
| Sep 07, 2026 | 629.00 | 630.00 | 617.00 | 619.00 | 598.54 | -1.59% | 10,200 | 0.48 |
| Sep 04, 2026 | 628.00 | 637.00 | 628.00 | 629.00 | 608.21 | -0.32% | 14,200 | 0.68 |
| Sep 03, 2026 | 637.00 | 639.00 | 630.00 | 631.00 | 610.14 | +0.32% | 12,000 | 0.56 |
