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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,537.5	2,512	2,512	2,558	2,508.5	1.81M
September 03, 2025	2,425	2,556.5	2,556.5	2,584.5	2,423.5	4.33M
September 02, 2025	2,320	2,339.5	2,339.5	2,339.5	2,273.5	1.8M
September 01, 2025	2,279	2,250.5	2,250.5	2,312.5	2,244.5	955,800
August 29, 2025	2,263	2,272	2,272	2,280	2,234.5	1.61M
August 28, 2025	2,235	2,264	2,264	2,275.5	2,230	1.04M
August 27, 2025	2,277	2,282	2,255.3	2,286	2,271	3.68M
August 26, 2025	2,273	2,276	2,249.37	2,276	2,264	6.46M
August 25, 2025	2,282	2,272	2,245.42	2,282	2,258	3.76M
August 22, 2025	2,306	2,290	2,263.21	2,314	2,289	2.89M
August 21, 2025	2,320	2,296	2,269.14	2,323	2,290	2.78M
August 20, 2025	2,293	2,306	2,279.02	2,312	2,289	3.08M
August 19, 2025	2,283	2,291	2,264.19	2,296	2,280	2.27M
August 18, 2025	2,267	2,285	2,258.26	2,298	2,262	3.61M
August 15, 2025	2,266	2,278	2,251.35	2,278	2,257	2.91M
August 14, 2025	2,285	2,272	2,245.42	2,299	2,263	4.59M
August 13, 2025	2,294	2,300	2,273.09	2,311	2,281	4.51M
August 12, 2025	2,304	2,315	2,287.91	2,323	2,273	6.01M
August 08, 2025	2,276	2,302	2,275.07	2,310	2,276	5.21M
August 07, 2025	2,269	2,274	2,247.39	2,311	2,266	7.88M
August 06, 2025	2,241	2,260	2,233.56	2,266	2,241	3.02M
August 05, 2025	2,251	2,244	2,217.74	2,272	2,244	3.22M
August 04, 2025	2,244	2,258	2,231.58	2,265	2,240	3.61M
August 01, 2025	2,232	2,249	2,222.69	2,255	2,227	4.15M
July 31, 2025	2,230	2,223	2,196.99	2,240	2,217	3.31M
July 30, 2025	2,210	2,222	2,196	2,229	2,209	3.09M
July 29, 2025	2,234	2,209	2,183.15	2,238	2,209	5.92M
July 28, 2025	2,259	2,238	2,238	2,259	2,232	1.09M
July 25, 2025	2,271	2,261	2,261	2,281	2,261	866,000
July 24, 2025	2,265	2,279	2,279	2,281	2,263	913,500
July 23, 2025	2,291	2,277	2,277	2,303	2,257	1.22M
July 22, 2025	2,316	2,291	2,291	2,323	2,278	1.18M
July 18, 2025	2,390	2,319	2,319	2,398	2,319	1.03M
July 17, 2025	2,327	2,394	2,394	2,394	2,320	1.51M
July 16, 2025	2,285	2,340	2,340	2,340	2,282	976,500
July 15, 2025	2,319	2,306	2,306	2,327	2,296	810,000
July 14, 2025	2,280	2,302	2,302	2,308	2,264	1.14M
July 11, 2025	2,245	2,276	2,276	2,286	2,234	1.22M
July 10, 2025	2,276	2,265	2,265	2,302	2,265	1.01M
July 09, 2025	2,311	2,296	2,296	2,344	2,277	1.08M
July 08, 2025	2,298	2,283	2,283	2,304	2,277	1.19M
July 07, 2025	2,244	2,294	2,294	2,297	2,244	1.59M
July 04, 2025	2,227	2,240	2,240	2,240	2,222	653,500
July 03, 2025	2,221	2,225	2,225	2,226	2,207	808,000
July 02, 2025	2,234	2,226	2,226	2,244	2,222	848,000
July 01, 2025	2,247	2,240	2,240	2,269	2,238	835,500
June 30, 2025	2,266	2,251	2,251	2,270	2,251	905,000
June 27, 2025	2,246	2,255	2,255	2,256	2,230	972,500
June 26, 2025	2,240	2,241	2,241	2,249	2,232	709,500
June 25, 2025	2,277	2,239	2,239	2,277	2,233	976,000
June 24, 2025	2,299	2,277	2,277	2,306	2,266	677,000
June 23, 2025	2,286	2,281	2,281	2,308	2,278	542,000
June 20, 2025	2,281	2,283	2,283	2,298	2,270	2.11M
June 19, 2025	2,260	2,292	2,292	2,298	2,260	1.03M

Tsuruha Holdings Inc. (3391.T) JPX