Tsuruha Holdings Inc. - 3391.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,785	2,799.5	2,799.5	2,824	2,771	2.89M
December 03, 2025	2,820	2,760	2,760	2,830	2,723.5	5.63M
December 02, 2025	2,830	2,742	2,742	2,843	2,742	2.92M
December 01, 2025	2,819	2,744	2,744	2,845	2,740	2.22M
November 28, 2025	2,787.5	2,769	2,769	2,806.5	2,741.5	2.65M
November 27, 2025	2,750	2,750	2,750	2,777.5	2,693.5	3.24M
November 26, 2025	2,858.5	2,750	2,750	2,918.5	2,616.5	20.29M
November 25, 2025	2,905	2,839.5	2,839.5	2,924	2,822.5	2.46M
November 21, 2025	2,803	2,886.5	2,886.5	2,900.5	2,768	2.11M
November 20, 2025	2,780.5	2,821.5	2,821.5	2,892.5	2,770.5	2.26M
November 19, 2025	2,774	2,780.5	2,780.5	2,795.5	2,739	1.96M
November 18, 2025	2,760	2,756.5	2,756.5	2,810	2,742.5	1.67M
November 17, 2025	2,742.5	2,753	2,753	2,768.5	2,698.5	2.3M
November 14, 2025	2,763.5	2,715	2,715	2,798	2,672	1.87M
November 13, 2025	2,730	2,747.5	2,747.5	2,760.5	2,727	659,000
November 12, 2025	2,740.5	2,739.5	2,739.5	2,765	2,728	1.14M
November 11, 2025	2,729	2,740.5	2,740.5	2,752	2,710.5	681,400
November 10, 2025	2,729	2,737.5	2,737.5	2,750	2,695	1.02M
November 07, 2025	2,631	2,684	2,684	2,694	2,629.5	1.21M
November 06, 2025	2,685.5	2,642	2,642	2,696.5	2,619.5	1.34M
November 05, 2025	2,696.5	2,676.5	2,676.5	2,710.5	2,631.5	1.88M
November 04, 2025	2,627.5	2,688.5	2,688.5	2,694	2,610.5	905,700
October 31, 2025	2,690	2,677	2,677	2,690	2,660	986,200
October 30, 2025	2,605	2,667	2,667	2,700	2,598.5	2.87M
October 29, 2025	2,641	2,604	2,604	2,650	2,586.5	965,900
October 28, 2025	2,660	2,628	2,628	2,672.5	2,625	1.25M
October 27, 2025	2,679.5	2,660.5	2,660.5	2,738.5	2,646.5	1.25M
October 24, 2025	2,658	2,655	2,655	2,669.5	2,632	1.06M
October 23, 2025	2,670	2,670	2,670	2,673	2,637	1.13M
October 22, 2025	2,600	2,661	2,661	2,667	2,581	1.54M
October 21, 2025	2,570	2,573	2,573	2,596.5	2,526	1.37M
October 20, 2025	2,527	2,541	2,541	2,545	2,494.5	1.01M
October 17, 2025	2,507	2,493.5	2,493.5	2,560.5	2,486	880,500
October 16, 2025	2,548	2,503	2,503	2,558	2,460	851,400
October 15, 2025	2,450	2,520	2,520	2,528	2,450	1.24M
October 14, 2025	2,436	2,479	2,479	2,494.5	2,421.5	1.45M
October 10, 2025	2,429.5	2,436	2,436	2,482.5	2,403	1.19M
October 09, 2025	2,405	2,454	2,454	2,464	2,385	1.49M
October 08, 2025	2,370	2,367	2,367	2,400	2,366.5	1.06M
October 07, 2025	2,325.5	2,357	2,357	2,363	2,325	720,300
October 06, 2025	2,355	2,334.5	2,334.5	2,356	2,318.5	990,700
October 03, 2025	2,317.5	2,330.5	2,330.5	2,339	2,310.5	698,400
October 02, 2025	2,330.5	2,316.5	2,316.5	2,347	2,308	862,800
October 01, 2025	2,368.5	2,332	2,332	2,368.5	2,314	957,500
September 30, 2025	2,360	2,367.5	2,367.5	2,374.5	2,358.5	693,200
September 29, 2025	2,391	2,360	2,360	2,402	2,351.5	765,500
September 26, 2025	2,411	2,407.5	2,407.5	2,428	2,395	746,600
September 25, 2025	2,436	2,411.5	2,411.5	2,455	2,388	946,300
September 24, 2025	2,367.5	2,439.5	2,439.5	2,449	2,360	1.02M
September 22, 2025	2,363.5	2,345	2,345	2,376	2,343	734,500
September 19, 2025	2,392	2,366	2,366	2,409.5	2,358	2.26M
September 18, 2025	2,420.5	2,410	2,410	2,421	2,387	875,500
September 17, 2025	2,450	2,420.5	2,420.5	2,451	2,414.5	750,000
September 16, 2025	2,496.5	2,462.5	2,462.5	2,500	2,458	813,100
September 12, 2025	2,511	2,481	2,481	2,515	2,478.5	968,600
September 11, 2025	2,527.5	2,518.5	2,518.5	2,540	2,497.5	948,100
September 10, 2025	2,578	2,523	2,523	2,579	2,518.5	637,000
September 09, 2025	2,570	2,554.5	2,554.5	2,578.5	2,529	866,800
September 08, 2025	2,554	2,567	2,567	2,589	2,539	1.16M
September 05, 2025	2,500	2,538.5	2,538.5	2,550.5	2,500	1.14M

Tsuruha Holdings Inc. (3391.T) JPX