Tsunagu Group Holdings, Inc. (6551.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 676.00 | 681.00 | 645.00 | 649.00 | 649.00 | 59,500 |
| 22 May 2024 | 659.00 | 698.00 | 655.00 | 683.00 | 683.00 | 60,100 |
| 21 May 2024 | 695.00 | 704.00 | 662.00 | 663.00 | 663.00 | 112,200 |
| 20 May 2024 | 747.00 | 783.00 | 687.00 | 688.00 | 688.00 | 349,900 |
| 17 May 2024 | 754.00 | 775.00 | 729.00 | 735.00 | 735.00 | 70,300 |
| 16 May 2024 | 719.00 | 771.00 | 695.00 | 750.00 | 750.00 | 278,400 |
| 15 May 2024 | 726.00 | 749.00 | 702.00 | 748.00 | 748.00 | 264,900 |
| 14 May 2024 | 704.00 | 721.00 | 698.00 | 721.00 | 721.00 | 56,200 |
| 13 May 2024 | 693.00 | 720.00 | 693.00 | 704.00 | 704.00 | 50,400 |
| 10 May 2024 | 696.00 | 697.00 | 681.00 | 687.00 | 687.00 | 19,600 |
| 09 May 2024 | 688.00 | 703.00 | 673.00 | 696.00 | 696.00 | 46,900 |
| 08 May 2024 | 679.00 | 689.00 | 679.00 | 682.00 | 682.00 | 19,100 |
| 07 May 2024 | 661.00 | 675.00 | 654.00 | 672.00 | 672.00 | 24,100 |
| 02 May 2024 | 662.00 | 666.00 | 648.00 | 651.00 | 651.00 | 19,500 |
| 01 May 2024 | 654.00 | 666.00 | 649.00 | 665.00 | 665.00 | 29,700 |
| 30 Apr 2024 | 675.00 | 677.00 | 654.00 | 654.00 | 654.00 | 42,600 |
| 26 Apr 2024 | 676.00 | 686.00 | 667.00 | 672.00 | 672.00 | 70,700 |
| 25 Apr 2024 | 690.00 | 690.00 | 674.00 | 682.00 | 682.00 | 37,700 |
| 24 Apr 2024 | 675.00 | 683.00 | 668.00 | 683.00 | 683.00 | 55,400 |
| 23 Apr 2024 | 635.00 | 651.00 | 635.00 | 646.00 | 646.00 | 28,200 |
| 22 Apr 2024 | 626.00 | 634.00 | 623.00 | 634.00 | 634.00 | 23,600 |
| 19 Apr 2024 | 628.00 | 633.00 | 605.00 | 616.00 | 616.00 | 63,100 |
| 18 Apr 2024 | 631.00 | 642.00 | 621.00 | 638.00 | 638.00 | 73,500 |
| 17 Apr 2024 | 668.00 | 668.00 | 636.00 | 636.00 | 636.00 | 71,200 |
| 16 Apr 2024 | 686.00 | 686.00 | 673.00 | 673.00 | 673.00 | 41,700 |
| 15 Apr 2024 | 704.00 | 709.00 | 693.00 | 693.00 | 693.00 | 34,700 |
| 12 Apr 2024 | 711.00 | 717.00 | 703.00 | 708.00 | 708.00 | 14,200 |
| 11 Apr 2024 | 716.00 | 716.00 | 709.00 | 711.00 | 711.00 | 8,800 |
| 10 Apr 2024 | 723.00 | 728.00 | 718.00 | 720.00 | 720.00 | 20,300 |
| 09 Apr 2024 | 712.00 | 723.00 | 712.00 | 723.00 | 723.00 | 14,600 |
| 08 Apr 2024 | 715.00 | 717.00 | 702.00 | 708.00 | 708.00 | 20,300 |
| 05 Apr 2024 | 700.00 | 709.00 | 699.00 | 705.00 | 705.00 | 19,800 |
| 04 Apr 2024 | 716.00 | 716.00 | 701.00 | 702.00 | 702.00 | 36,200 |
| 03 Apr 2024 | 709.00 | 725.00 | 706.00 | 715.00 | 715.00 | 26,800 |
| 02 Apr 2024 | 737.00 | 738.00 | 716.00 | 721.00 | 721.00 | 50,600 |
| 01 Apr 2024 | 756.00 | 757.00 | 732.00 | 737.00 | 737.00 | 56,800 |
| 29 Mar 2024 | 753.00 | 764.00 | 751.00 | 756.00 | 756.00 | 16,200 |
| 28 Mar 2024 | 750.00 | 767.00 | 750.00 | 758.00 | 758.00 | 35,700 |
| 27 Mar 2024 | 762.00 | 767.00 | 750.00 | 750.00 | 750.00 | 61,900 |
| 26 Mar 2024 | 747.00 | 773.00 | 747.00 | 761.00 | 761.00 | 114,700 |
| 25 Mar 2024 | 733.00 | 738.00 | 721.00 | 732.00 | 732.00 | 103,200 |
| 22 Mar 2024 | 722.00 | 722.00 | 693.00 | 718.00 | 718.00 | 78,900 |
| 21 Mar 2024 | 700.00 | 715.00 | 693.00 | 711.00 | 711.00 | 95,400 |
| 19 Mar 2024 | 678.00 | 691.00 | 666.00 | 687.00 | 687.00 | 57,900 |
| 18 Mar 2024 | 665.00 | 686.00 | 665.00 | 684.00 | 684.00 | 38,000 |
| 15 Mar 2024 | 681.00 | 681.00 | 658.00 | 661.00 | 661.00 | 70,000 |
| 14 Mar 2024 | 676.00 | 697.00 | 675.00 | 696.00 | 696.00 | 38,800 |
| 13 Mar 2024 | 683.00 | 688.00 | 666.00 | 673.00 | 673.00 | 53,000 |
| 12 Mar 2024 | 675.00 | 689.00 | 663.00 | 683.00 | 683.00 | 58,600 |
| 11 Mar 2024 | 692.00 | 698.00 | 666.00 | 685.00 | 685.00 | 101,800 |
| 08 Mar 2024 | 714.00 | 722.00 | 704.00 | 704.00 | 704.00 | 58,700 |
| 07 Mar 2024 | 745.00 | 745.00 | 721.00 | 726.00 | 726.00 | 46,200 |
| 06 Mar 2024 | 714.00 | 744.00 | 704.00 | 740.00 | 740.00 | 37,400 |
| 05 Mar 2024 | 717.00 | 723.00 | 701.00 | 714.00 | 714.00 | 80,600 |
| 04 Mar 2024 | 770.00 | 770.00 | 723.00 | 725.00 | 725.00 | 127,100 |
| 01 Mar 2024 | 787.00 | 795.00 | 771.00 | 778.00 | 778.00 | 118,100 |
| 29 Feb 2024 | 817.00 | 817.00 | 793.00 | 793.00 | 793.00 | 39,300 |
| 28 Feb 2024 | 795.00 | 816.00 | 793.00 | 812.00 | 812.00 | 70,300 |
| 27 Feb 2024 | 815.00 | 815.00 | 792.00 | 799.00 | 799.00 | 62,200 |
| 26 Feb 2024 | 802.00 | 816.00 | 783.00 | 810.00 | 810.00 | 66,900 |
| 22 Feb 2024 | 812.00 | 820.00 | 798.00 | 805.00 | 805.00 | 49,900 |
| 21 Feb 2024 | 804.00 | 821.00 | 797.00 | 806.00 | 806.00 | 49,900 |
| 20 Feb 2024 | 804.00 | 821.00 | 782.00 | 810.00 | 810.00 | 88,400 |
| 19 Feb 2024 | 812.00 | 813.00 | 780.00 | 808.00 | 808.00 | 138,700 |
| 16 Feb 2024 | 853.00 | 854.00 | 803.00 | 824.00 | 824.00 | 173,800 |
| 15 Feb 2024 | 872.00 | 900.00 | 860.00 | 860.00 | 860.00 | 149,900 |
| 14 Feb 2024 | 885.00 | 885.00 | 837.00 | 842.00 | 842.00 | 161,700 |
| 13 Feb 2024 | 896.00 | 905.00 | 877.00 | 900.00 | 900.00 | 47,900 |
| 09 Feb 2024 | 888.00 | 897.00 | 880.00 | 890.00 | 890.00 | 39,500 |
| 08 Feb 2024 | 874.00 | 895.00 | 864.00 | 889.00 | 889.00 | 63,200 |
| 07 Feb 2024 | 862.00 | 868.00 | 846.00 | 868.00 | 868.00 | 29,700 |
| 06 Feb 2024 | 867.00 | 882.00 | 860.00 | 864.00 | 864.00 | 25,900 |
| 05 Feb 2024 | 871.00 | 878.00 | 854.00 | 870.00 | 870.00 | 32,700 |
| 02 Feb 2024 | 873.00 | 873.00 | 856.00 | 861.00 | 861.00 | 15,300 |
| 01 Feb 2024 | 869.00 | 875.00 | 853.00 | 866.00 | 866.00 | 29,300 |
| 31 Jan 2024 | 880.00 | 880.00 | 844.00 | 877.00 | 877.00 | 61,000 |
| 30 Jan 2024 | 873.00 | 889.00 | 858.00 | 878.00 | 878.00 | 83,400 |
| 29 Jan 2024 | 900.00 | 900.00 | 872.00 | 875.00 | 875.00 | 43,900 |
| 26 Jan 2024 | 880.00 | 932.00 | 864.00 | 898.00 | 898.00 | 140,100 |
| 25 Jan 2024 | 858.00 | 884.00 | 850.00 | 880.00 | 880.00 | 63,100 |
| 24 Jan 2024 | 832.00 | 854.00 | 828.00 | 849.00 | 849.00 | 38,800 |
| 23 Jan 2024 | 844.00 | 853.00 | 830.00 | 837.00 | 837.00 | 23,200 |
| 22 Jan 2024 | 828.00 | 841.00 | 826.00 | 836.00 | 836.00 | 29,100 |
| 19 Jan 2024 | 830.00 | 840.00 | 826.00 | 828.00 | 828.00 | 24,400 |
| 18 Jan 2024 | 822.00 | 833.00 | 818.00 | 830.00 | 830.00 | 29,800 |
| 17 Jan 2024 | 820.00 | 846.00 | 817.00 | 831.00 | 831.00 | 43,700 |
| 16 Jan 2024 | 852.00 | 852.00 | 824.00 | 826.00 | 826.00 | 57,700 |
| 15 Jan 2024 | 850.00 | 859.00 | 841.00 | 849.00 | 849.00 | 16,700 |
| 12 Jan 2024 | 878.00 | 878.00 | 830.00 | 851.00 | 851.00 | 106,100 |
| 11 Jan 2024 | 886.00 | 887.00 | 865.00 | 883.00 | 883.00 | 41,400 |
| 10 Jan 2024 | 909.00 | 909.00 | 876.00 | 878.00 | 878.00 | 41,100 |
| 09 Jan 2024 | 894.00 | 909.00 | 888.00 | 901.00 | 901.00 | 38,400 |
| 05 Jan 2024 | 932.00 | 932.00 | 878.00 | 889.00 | 889.00 | 61,500 |
| 04 Jan 2024 | 860.00 | 930.00 | 858.00 | 924.00 | 924.00 | 69,600 |
| 29 Dec 2023 | 887.00 | 899.00 | 859.00 | 869.00 | 869.00 | 119,600 |
| 28 Dec 2023 | 930.00 | 950.00 | 869.00 | 889.00 | 889.00 | 243,200 |
| 27 Dec 2023 | 946.00 | 959.00 | 932.00 | 935.00 | 935.00 | 48,800 |
| 26 Dec 2023 | 920.00 | 960.00 | 916.00 | 945.00 | 945.00 | 64,300 |
| 25 Dec 2023 | 928.00 | 957.00 | 920.00 | 921.00 | 921.00 | 66,000 |
| 22 Dec 2023 | 893.00 | 943.00 | 890.00 | 929.00 | 929.00 | 114,900 |
| *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.