UK markets open in 6 hours 57 minutes

Tsunagu Group Holdings, Inc. (6551.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
687.00+22.00 (+3.31%)
As of 03:15PM JST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024696.00697.00681.00687.00687.0019,600
09 May 2024688.00703.00673.00696.00696.0046,900
08 May 2024679.00689.00679.00682.00682.0019,100
07 May 2024661.00675.00654.00672.00672.0024,100
02 May 2024662.00666.00648.00651.00651.0019,500
01 May 2024654.00666.00649.00665.00665.0029,700
30 Apr 2024675.00677.00654.00654.00654.0042,600
26 Apr 2024676.00686.00667.00672.00672.0070,700
25 Apr 2024690.00690.00674.00682.00682.0037,700
24 Apr 2024675.00683.00668.00683.00683.0055,400
23 Apr 2024635.00651.00635.00646.00646.0028,200
22 Apr 2024626.00634.00623.00634.00634.0023,600
19 Apr 2024628.00633.00605.00616.00616.0063,100
18 Apr 2024631.00642.00621.00638.00638.0073,500
17 Apr 2024668.00668.00636.00636.00636.0071,200
16 Apr 2024686.00686.00673.00673.00673.0041,700
15 Apr 2024704.00709.00693.00693.00693.0034,700
12 Apr 2024711.00717.00703.00708.00708.0014,200
11 Apr 2024716.00716.00709.00711.00711.008,800
10 Apr 2024723.00728.00718.00720.00720.0020,300
09 Apr 2024712.00723.00712.00723.00723.0014,600
08 Apr 2024715.00717.00702.00708.00708.0020,300
05 Apr 2024700.00709.00699.00705.00705.0019,800
04 Apr 2024716.00716.00701.00702.00702.0036,200
03 Apr 2024709.00725.00706.00715.00715.0026,800
02 Apr 2024737.00738.00716.00721.00721.0050,600
01 Apr 2024756.00757.00732.00737.00737.0056,800
29 Mar 2024753.00764.00751.00756.00756.0016,200
28 Mar 2024750.00767.00750.00758.00758.0035,700
27 Mar 2024762.00767.00750.00750.00750.0061,900
26 Mar 2024747.00773.00747.00761.00761.00114,700
25 Mar 2024733.00738.00721.00732.00732.00103,200
22 Mar 2024722.00722.00693.00718.00718.0078,900
21 Mar 2024700.00715.00693.00711.00711.0095,400
19 Mar 2024678.00691.00666.00687.00687.0057,900
18 Mar 2024665.00686.00665.00684.00684.0038,000
15 Mar 2024681.00681.00658.00661.00661.0070,000
14 Mar 2024676.00697.00675.00696.00696.0038,800
13 Mar 2024683.00688.00666.00673.00673.0053,000
12 Mar 2024675.00689.00663.00683.00683.0058,600
11 Mar 2024692.00698.00666.00685.00685.00101,800
08 Mar 2024714.00722.00704.00704.00704.0058,700
07 Mar 2024745.00745.00721.00726.00726.0046,200
06 Mar 2024714.00744.00704.00740.00740.0037,400
05 Mar 2024717.00723.00701.00714.00714.0080,600
04 Mar 2024770.00770.00723.00725.00725.00127,100
01 Mar 2024787.00795.00771.00778.00778.00118,100
29 Feb 2024817.00817.00793.00793.00793.0039,300
28 Feb 2024795.00816.00793.00812.00812.0070,300
27 Feb 2024815.00815.00792.00799.00799.0062,200
26 Feb 2024802.00816.00783.00810.00810.0066,900
22 Feb 2024812.00820.00798.00805.00805.0049,900
21 Feb 2024804.00821.00797.00806.00806.0049,900
20 Feb 2024804.00821.00782.00810.00810.0088,400
19 Feb 2024812.00813.00780.00808.00808.00138,700
16 Feb 2024853.00854.00803.00824.00824.00173,800
15 Feb 2024872.00900.00860.00860.00860.00149,900
14 Feb 2024885.00885.00837.00842.00842.00161,700
13 Feb 2024896.00905.00877.00900.00900.0047,900
09 Feb 2024888.00897.00880.00890.00890.0039,500
08 Feb 2024874.00895.00864.00889.00889.0063,200
07 Feb 2024862.00868.00846.00868.00868.0029,700
06 Feb 2024867.00882.00860.00864.00864.0025,900
05 Feb 2024871.00878.00854.00870.00870.0032,700
02 Feb 2024873.00873.00856.00861.00861.0015,300
01 Feb 2024869.00875.00853.00866.00866.0029,300
31 Jan 2024880.00880.00844.00877.00877.0061,000
30 Jan 2024873.00889.00858.00878.00878.0083,400
29 Jan 2024900.00900.00872.00875.00875.0043,900
26 Jan 2024880.00932.00864.00898.00898.00140,100
25 Jan 2024858.00884.00850.00880.00880.0063,100
24 Jan 2024832.00854.00828.00849.00849.0038,800
23 Jan 2024844.00853.00830.00837.00837.0023,200
22 Jan 2024828.00841.00826.00836.00836.0029,100
19 Jan 2024830.00840.00826.00828.00828.0024,400
18 Jan 2024822.00833.00818.00830.00830.0029,800
17 Jan 2024820.00846.00817.00831.00831.0043,700
16 Jan 2024852.00852.00824.00826.00826.0057,700
15 Jan 2024850.00859.00841.00849.00849.0016,700
12 Jan 2024878.00878.00830.00851.00851.00106,100
11 Jan 2024886.00887.00865.00883.00883.0041,400
10 Jan 2024909.00909.00876.00878.00878.0041,100
09 Jan 2024894.00909.00888.00901.00901.0038,400
05 Jan 2024932.00932.00878.00889.00889.0061,500
04 Jan 2024860.00930.00858.00924.00924.0069,600
29 Dec 2023887.00899.00859.00869.00869.00119,600
28 Dec 2023930.00950.00869.00889.00889.00243,200
27 Dec 2023946.00959.00932.00935.00935.0048,800
26 Dec 2023920.00960.00916.00945.00945.0064,300
25 Dec 2023928.00957.00920.00921.00921.0066,000
22 Dec 2023893.00943.00890.00929.00929.00114,900
21 Dec 2023873.00895.00866.00885.00885.0033,200
20 Dec 2023870.00890.00860.00870.00870.0042,200
19 Dec 2023903.00905.00857.00875.00875.0083,400
18 Dec 2023899.00924.00890.00912.00912.0047,800
15 Dec 2023891.00917.00891.00905.00905.0036,200
14 Dec 2023932.00943.00894.00894.00894.0064,100
13 Dec 2023925.00956.00925.00932.00932.0048,700
12 Dec 2023950.00977.00919.00925.00925.00101,200
11 Dec 2023908.00948.00903.00937.00937.0065,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...