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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tsuruha Holdings Inc. (3391.T) JPX