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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,730	2,656	2,656	2,739	2,656	1.53M
February 19, 2026	2,709	2,755	2,755	2,773.5	2,705	1.89M
February 18, 2026	2,683	2,708	2,708	2,736.5	2,675	1.19M
February 17, 2026	2,711	2,668.5	2,668.5	2,711.5	2,650	1.4M
February 16, 2026	2,745	2,710.5	2,710.5	2,751	2,708.5	1.55M
February 13, 2026	2,756	2,731	2,731	2,784.5	2,700	2.24M
February 12, 2026	2,625.5	2,706	2,706	2,706	2,610.5	2.25M
February 10, 2026	2,550.5	2,575.5	2,575.5	2,583	2,549.5	1.15M
February 09, 2026	2,540	2,568.5	2,568.5	2,569.5	2,523.5	1.48M
February 06, 2026	2,557	2,543.5	2,543.5	2,562	2,520	1.29M
February 05, 2026	2,553.5	2,557.5	2,557.5	2,577.5	2,509	1.34M
February 04, 2026	2,520.5	2,509	2,509	2,524	2,489	1.5M
February 03, 2026	2,500	2,479	2,479	2,514.5	2,479	1.71M
February 02, 2026	2,520	2,506.5	2,506.5	2,529.5	2,481	2.03M
January 30, 2026	2,436.5	2,466	2,466	2,479	2,428	2.48M
January 29, 2026	2,452.5	2,423	2,423	2,463.5	2,385.5	2.71M
January 28, 2026	2,513.5	2,482	2,482	2,521.5	2,471	2.33M
January 27, 2026	2,546	2,502	2,502	2,551.5	2,502	1.83M
January 26, 2026	2,579	2,542	2,542	2,590	2,533	1.5M
January 23, 2026	2,547	2,535	2,535	2,565	2,507.5	1.6M
January 22, 2026	2,625	2,548	2,548	2,630	2,548	1.99M
January 21, 2026	2,614	2,622	2,622	2,657	2,599	1.91M
January 20, 2026	2,578.5	2,614	2,614	2,627.5	2,557	1.87M
January 19, 2026	2,542	2,566.5	2,566.5	2,600	2,522.5	2.44M
January 16, 2026	2,565	2,529	2,529	2,597	2,521	3.29M
January 15, 2026	2,590	2,600	2,600	2,620	2,532.5	3.04M
January 14, 2026	2,525.5	2,533.5	2,533.5	2,565	2,513	3.3M
January 13, 2026	2,595.5	2,518.5	2,518.5	2,612	2,518.5	4.06M
January 09, 2026	2,594.5	2,581.5	2,581.5	2,603	2,475	8.8M
January 08, 2026	2,980	2,655.5	2,655.5	2,993	2,642.5	8.14M
January 07, 2026	2,906	2,835	2,835	2,907.5	2,835	1.55M
January 06, 2026	2,870	2,956	2,956	2,992	2,867	1.88M
January 05, 2026	2,875	2,875	2,875	2,892	2,865	1.76M
December 30, 2025	2,890	2,878	2,878	2,890	2,867	1.54M
December 29, 2025	2,882	2,870	2,870	2,896.5	2,865.5	1.71M
December 26, 2025	2,900	2,875	2,875	2,918	2,872.5	1.65M
December 25, 2025	2,876	2,872	2,872	2,881.5	2,853	1.12M
December 24, 2025	2,846.5	2,855	2,855	2,861.5	2,839.5	791,400
December 23, 2025	2,828	2,850	2,850	2,861.5	2,824.5	1.31M
December 22, 2025	2,830.5	2,827	2,827	2,866	2,827	1.09M
December 19, 2025	2,800	2,825	2,825	2,827.5	2,798	2.85M
December 18, 2025	2,804.5	2,800	2,800	2,810	2,792.5	1.97M
December 17, 2025	2,818.5	2,791.5	2,791.5	2,822	2,791.5	2.71M
December 16, 2025	2,821.5	2,818.5	2,818.5	2,829.5	2,798.5	1.64M
December 15, 2025	2,850	2,821.5	2,821.5	2,851	2,810	1.75M
December 12, 2025	2,859	2,842.5	2,842.5	2,862	2,836.5	1.28M
December 11, 2025	2,895	2,852	2,852	2,915	2,842.5	1.83M
December 10, 2025	2,866	2,885	2,885	2,885	2,847	1.69M
December 09, 2025	2,850	2,839	2,839	2,878	2,813.5	1.51M
December 08, 2025	2,800	2,812	2,812	2,814.5	2,787.5	1.33M
December 05, 2025	2,813	2,813.5	2,813.5	2,817.5	2,767	2.05M
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

Tsuruha Holdings Inc. (3391.T) JPX