kabutan

TSUKISHIMA HOLDINGS CO.,LTD.(6332) Historical

6332
TSE Prime
TSUKISHIMA HOLDINGS CO.,LTD.
2,663
JPY
+13
(+0.49%)
Dec 5, 3:30 pm JST
17.22
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,705
Dec 5, 4:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
3,545 JPY
52 Week Low Dec 18, 2024
1,374 JPY
Yearly High Sep 9, 2025
3,545 JPY
Yearly Low Jan 17, 2025
1,396 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,639 2,704 2,562 2,663 +2 +0.08% 902,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,598 2,662 2,558 2,661 +53 +2.03% 586,800
Nov 21, 2025 2,627 2,671 2,500 2,608 -39 -1.47% 1,518,400
Nov 14, 2025 2,552 2,745 2,530 2,647 +139 +5.54% 1,795,900
Nov 7, 2025 2,525 2,586 2,450 2,508 -45 -1.76% 1,319,400
Oct 31, 2025 2,634 2,657 2,501 2,553 -42 -1.62% 1,541,800
Oct 24, 2025 2,506 2,654 2,483 2,595 +122 +4.93% 1,747,000
Oct 17, 2025 2,398 2,530 2,381 2,473 +71 +2.96% 1,511,500
Oct 10, 2025 2,635 2,635 2,391 2,402 -183 -7.08% 2,967,700
Oct 3, 2025 2,931 2,979 2,581 2,585 -384 -12.93% 3,392,100
Sep 26, 2025 3,130 3,130 2,825 2,969 -161 -5.14% 2,905,200
Sep 19, 2025 3,315 3,345 3,090 3,130 -185 -5.58% 2,507,200
Sep 12, 2025 3,375 3,545 3,305 3,315 -60 -1.78% 2,676,300
Sep 5, 2025 3,060 3,375 3,040 3,375 +310 +10.11% 3,077,200
Aug 29, 2025 2,850 3,070 2,831 3,065 +229 +8.07% 1,525,300
Aug 22, 2025 2,711 2,841 2,709 2,836 +133 +4.92% 1,142,700
Aug 15, 2025 2,568 2,743 2,546 2,703 +123 +4.77% 1,168,400
Aug 8, 2025 2,294 2,595 2,265 2,580 +260 +11.21% 1,150,900
Aug 1, 2025 2,244 2,342 2,202 2,320 +99 +4.46% 662,800
Jul 25, 2025 2,175 2,237 2,148 2,221 +50 +2.30% 503,300
Jul 18, 2025 2,164 2,198 2,138 2,171 +7 +0.32% 501,100