Tsuchiya Holdings Co., Ltd. (1840.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 235.00 | 236.00 | 233.00 | 236.00 | 236.00 | 14,000 |
| 10 May 2024 | 240.00 | 240.00 | 234.00 | 235.00 | 235.00 | 33,300 |
| 09 May 2024 | 235.00 | 241.00 | 234.00 | 240.00 | 240.00 | 43,000 |
| 08 May 2024 | 234.00 | 235.00 | 233.00 | 235.00 | 235.00 | 11,600 |
| 07 May 2024 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | 20,800 |
| 02 May 2024 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | 22,300 |
| 01 May 2024 | 233.00 | 236.00 | 230.00 | 234.00 | 234.00 | 28,300 |
| 30 Apr 2024 | 233.00 | 238.00 | 231.00 | 233.00 | 233.00 | 47,600 |
| 26 Apr 2024 | 232.00 | 234.00 | 228.00 | 233.00 | 233.00 | 55,600 |
| 25 Apr 2024 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | 19,900 |
| 24 Apr 2024 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 25,700 |
| 23 Apr 2024 | 235.00 | 236.00 | 231.00 | 232.00 | 232.00 | 27,700 |
| 22 Apr 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 36,700 |
| 19 Apr 2024 | 235.00 | 235.00 | 226.00 | 232.00 | 232.00 | 49,100 |
| 18 Apr 2024 | 232.00 | 234.00 | 229.00 | 232.00 | 232.00 | 29,800 |
| 17 Apr 2024 | 233.00 | 233.00 | 227.00 | 229.00 | 229.00 | 58,300 |
| 16 Apr 2024 | 242.00 | 244.00 | 229.00 | 231.00 | 231.00 | 189,900 |
| 15 Apr 2024 | 249.00 | 250.00 | 237.00 | 242.00 | 242.00 | 105,500 |
| 12 Apr 2024 | 243.00 | 252.00 | 240.00 | 249.00 | 249.00 | 191,000 |
| 11 Apr 2024 | 236.00 | 240.00 | 232.00 | 240.00 | 240.00 | 77,400 |
| 10 Apr 2024 | 234.00 | 241.00 | 232.00 | 234.00 | 234.00 | 50,200 |
| 09 Apr 2024 | 231.00 | 235.00 | 231.00 | 234.00 | 234.00 | 37,800 |
| 08 Apr 2024 | 233.00 | 234.00 | 231.00 | 232.00 | 232.00 | 62,800 |
| 05 Apr 2024 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | 21,200 |
| 04 Apr 2024 | 241.00 | 242.00 | 239.00 | 241.00 | 241.00 | 15,400 |
| 03 Apr 2024 | 239.00 | 242.00 | 236.00 | 239.00 | 239.00 | 35,900 |
| 02 Apr 2024 | 244.00 | 244.00 | 237.00 | 239.00 | 239.00 | 40,000 |
| 01 Apr 2024 | 244.00 | 244.00 | 237.00 | 239.00 | 239.00 | 67,000 |
| 29 Mar 2024 | 245.00 | 245.00 | 242.00 | 243.00 | 243.00 | 14,600 |
| 28 Mar 2024 | 242.00 | 245.00 | 240.00 | 242.00 | 242.00 | 46,400 |
| 27 Mar 2024 | 245.00 | 245.00 | 241.00 | 242.00 | 242.00 | 43,000 |
| 26 Mar 2024 | 245.00 | 246.00 | 241.00 | 243.00 | 243.00 | 36,700 |
| 25 Mar 2024 | 241.00 | 248.00 | 241.00 | 245.00 | 245.00 | 65,400 |
| 22 Mar 2024 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | 32,200 |
| 21 Mar 2024 | 240.00 | 246.00 | 240.00 | 243.00 | 243.00 | 73,500 |
| 19 Mar 2024 | 237.00 | 241.00 | 237.00 | 238.00 | 238.00 | 45,800 |
| 18 Mar 2024 | 239.00 | 241.00 | 231.00 | 236.00 | 236.00 | 176,700 |
| 15 Mar 2024 | 239.00 | 254.00 | 236.00 | 247.00 | 247.00 | 160,400 |
| 14 Mar 2024 | 250.00 | 251.00 | 236.00 | 243.00 | 243.00 | 103,600 |
| 13 Mar 2024 | 246.00 | 253.00 | 246.00 | 251.00 | 251.00 | 86,800 |
| 12 Mar 2024 | 240.00 | 247.00 | 237.00 | 246.00 | 246.00 | 52,200 |
| 11 Mar 2024 | 241.00 | 248.00 | 238.00 | 240.00 | 240.00 | 74,000 |
| 08 Mar 2024 | 245.00 | 251.00 | 243.00 | 245.00 | 245.00 | 34,900 |
| 07 Mar 2024 | 247.00 | 248.00 | 242.00 | 242.00 | 242.00 | 37,700 |
| 06 Mar 2024 | 243.00 | 250.00 | 242.00 | 247.00 | 247.00 | 47,200 |
| 05 Mar 2024 | 247.00 | 248.00 | 241.00 | 245.00 | 245.00 | 120,900 |
| 04 Mar 2024 | 255.00 | 255.00 | 246.00 | 248.00 | 248.00 | 172,700 |
| 01 Mar 2024 | 253.00 | 255.00 | 250.00 | 254.00 | 254.00 | 113,300 |
| 29 Feb 2024 | 241.00 | 252.00 | 239.00 | 250.00 | 250.00 | 220,800 |
| 28 Feb 2024 | 238.00 | 242.00 | 236.00 | 241.00 | 241.00 | 66,100 |
| 27 Feb 2024 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | 95,100 |
| 26 Feb 2024 | 235.00 | 242.00 | 233.00 | 241.00 | 241.00 | 215,200 |
| 22 Feb 2024 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 40,500 |
| 21 Feb 2024 | 229.00 | 231.00 | 227.00 | 230.00 | 230.00 | 46,000 |
| 20 Feb 2024 | 227.00 | 229.00 | 226.00 | 229.00 | 229.00 | 28,400 |
| 19 Feb 2024 | 225.00 | 228.00 | 224.00 | 227.00 | 227.00 | 54,000 |
| 16 Feb 2024 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 54,700 |
| 15 Feb 2024 | 223.00 | 225.00 | 220.00 | 225.00 | 225.00 | 62,900 |
| 14 Feb 2024 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 111,700 |
| 13 Feb 2024 | 223.00 | 227.00 | 221.00 | 227.00 | 227.00 | 85,300 |
| 09 Feb 2024 | 223.00 | 223.00 | 219.00 | 223.00 | 223.00 | 105,800 |
| 08 Feb 2024 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | 80,000 |
| 07 Feb 2024 | 227.00 | 227.00 | 224.00 | 225.00 | 225.00 | 84,400 |
| 06 Feb 2024 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | 34,000 |
| 05 Feb 2024 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 50,800 |
| 02 Feb 2024 | 229.00 | 230.00 | 227.00 | 230.00 | 230.00 | 54,900 |
| 01 Feb 2024 | 230.00 | 230.00 | 228.00 | 229.00 | 229.00 | 34,000 |
| 31 Jan 2024 | 229.00 | 235.00 | 228.00 | 231.00 | 231.00 | 168,900 |
| 30 Jan 2024 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 59,300 |
| 29 Jan 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 18,500 |
| 26 Jan 2024 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | 84,900 |
| 25 Jan 2024 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 81,300 |
| 24 Jan 2024 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | 46,200 |
| 23 Jan 2024 | 233.00 | 233.00 | 230.00 | 231.00 | 231.00 | 49,700 |
| 22 Jan 2024 | 228.00 | 233.00 | 228.00 | 232.00 | 232.00 | 100,200 |
| 19 Jan 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 41,800 |
| 18 Jan 2024 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 42,700 |
| 17 Jan 2024 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | 25,400 |
| 16 Jan 2024 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 88,200 |
| 15 Jan 2024 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 23,400 |
| 12 Jan 2024 | 234.00 | 234.00 | 228.00 | 229.00 | 229.00 | 149,300 |
| 11 Jan 2024 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | 83,100 |
| 10 Jan 2024 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | 88,200 |
| 09 Jan 2024 | 240.00 | 241.00 | 237.00 | 238.00 | 238.00 | 73,600 |
| 05 Jan 2024 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | 48,500 |
| 04 Jan 2024 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 103,600 |
| 29 Dec 2023 | 236.00 | 239.00 | 235.00 | 238.00 | 238.00 | 57,700 |
| 28 Dec 2023 | 235.00 | 237.00 | 233.00 | 233.00 | 233.00 | 57,100 |
| 27 Dec 2023 | 234.00 | 237.00 | 232.00 | 235.00 | 235.00 | 66,800 |
| 26 Dec 2023 | 233.00 | 238.00 | 232.00 | 238.00 | 238.00 | 114,600 |
| 25 Dec 2023 | 234.00 | 238.00 | 231.00 | 234.00 | 234.00 | 97,400 |
| 22 Dec 2023 | 236.00 | 238.00 | 230.00 | 231.00 | 231.00 | 109,900 |
| 21 Dec 2023 | 240.00 | 240.00 | 235.00 | 237.00 | 237.00 | 59,600 |
| 20 Dec 2023 | 245.00 | 245.00 | 237.00 | 241.00 | 241.00 | 134,200 |
| 19 Dec 2023 | 249.00 | 249.00 | 240.00 | 244.00 | 244.00 | 110,200 |
| 18 Dec 2023 | 250.00 | 253.00 | 239.00 | 241.00 | 241.00 | 426,100 |
| 15 Dec 2023 | 231.00 | 242.00 | 231.00 | 240.00 | 240.00 | 150,300 |
| 14 Dec 2023 | 241.00 | 241.00 | 229.00 | 230.00 | 230.00 | 89,700 |
| 13 Dec 2023 | 230.00 | 247.00 | 228.00 | 241.00 | 241.00 | 180,800 |
| 12 Dec 2023 | 234.00 | 237.00 | 229.00 | 229.00 | 229.00 | 77,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.