tiprankstipranks
Trending News
More News >
Tsunagu Group Holdings, Inc. (JP:6551)
:6551
Japanese Market
Advertisement

Tsunagu Group Holdings, Inc. (6551) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
780.00
782.00
762.00
768.00
768.00
-2.17%
17,300
0.26
Oct 16, 2025
776.00
786.00
769.00
785.00
785.00
+2.35%
23,200
0.34
Oct 15, 2025
765.00
781.00
765.00
767.00
767.00
+0.52%
32,400
0.48
Oct 14, 2025
753.00
765.00
751.00
763.00
763.00
-0.65%
44,000
0.66
Oct 10, 2025
793.00
797.00
768.00
768.00
768.00
-3.76%
61,000
0.92
Oct 09, 2025
805.00
805.00
793.00
798.00
798.00
+0.76%
13,100
0.20
Oct 08, 2025
809.00
809.00
791.00
792.00
792.00
-1.25%
16,600
0.25
Oct 07, 2025
803.00
812.00
790.00
802.00
802.00
+0.25%
25,800
0.39
Oct 06, 2025
792.00
814.00
787.00
800.00
800.00
+0.63%
41,500
0.63
Oct 03, 2025
777.00
795.00
776.00
795.00
795.00
+3.92%
25,000
0.38
Oct 02, 2025
789.00
797.00
765.00
765.00
765.00
-2.80%
124,800
1.93
Oct 01, 2025
812.00
812.00
786.00
787.00
787.00
-2.84%
58,000
0.91
Sep 30, 2025
813.00
816.00
802.00
810.00
810.00
-0.37%
20,800
0.33
Sep 29, 2025
798.00
836.00
795.00
813.00
813.00
+2.65%
76,200
1.21
Sep 26, 2025
800.00
818.00
800.00
806.00
792.00
+2.53%
60,200
0.97
Sep 25, 2025
814.00
814.00
800.00
800.00
786.10
+0.26%
16,100
0.26
Sep 24, 2025
818.00
818.00
803.00
812.00
797.90
+0.53%
24,300
0.38
Sep 22, 2025
811.00
827.00
811.00
822.00
807.72
+3.92%
25,900
0.41
Sep 19, 2025
819.00
825.00
805.00
805.00
791.02
+1.14%
18,300
0.29
Sep 18, 2025
807.00
822.00
800.00
810.00
795.93
+0.90%
48,200
0.77
Sep 17, 2025
819.00
822.00
811.00
817.00
802.81
+2.02%
19,100
0.31
Sep 16, 2025
811.00
821.00
801.00
815.00
800.84
+2.02%
73,600
1.20
Sep 12, 2025
837.00
837.00
813.00
813.00
798.88
-1.15%
51,100
0.84
Sep 11, 2025
850.00
850.00
835.00
837.00
822.46
+0.80%
19,000
0.31
Sep 10, 2025
835.00
850.00
834.00
845.00
830.32
+3.11%
18,400
0.30
Sep 09, 2025
848.00
849.00
834.00
834.00
819.51
+0.09%
21,300
0.35
Sep 08, 2025
852.00
866.00
838.00
848.00
833.27
+2.61%
30,900
0.50
Sep 05, 2025
849.00
849.00
837.00
841.00
826.39
+1.89%
16,100
0.26
Sep 04, 2025
837.00
850.00
832.00
840.00
825.41
+1.89%
28,800
0.47
Sep 03, 2025
844.00
857.00
838.00
839.00
824.43
+1.16%
61,200
1.01
Sep 02, 2025
843.00
861.00
843.00
844.00
829.34
+1.89%
57,200
0.95
Sep 01, 2025
858.00
871.00
834.00
843.00
828.36
-0.59%
153,800
2.66
Aug 29, 2025
886.00
922.00
845.00
863.00
848.01
-2.52%
309,800
5.85
Aug 28, 2025
917.00
934.00
877.00
901.00
885.35
-1.62%
232,900
4.71
Aug 27, 2025
912.00
932.00
897.00
932.00
915.81
+4.00%
115,900
2.42
Aug 26, 2025
901.00
929.00
890.00
912.00
896.16
+2.10%
122,600
2.63
Aug 25, 2025
908.00
917.00
893.00
909.00
893.21
+1.88%
106,900
2.37
Aug 22, 2025
878.00
915.00
868.00
908.00
892.23
+4.41%
167,700
3.93
Aug 21, 2025
865.00
896.00
855.00
885.00
869.63
+5.96%
183,000
4.56
Aug 20, 2025
821.00
850.00
815.00
850.00
835.24
+5.75%
81,500
2.02
Aug 19, 2025
833.00
833.00
806.00
818.00
803.79
-0.30%
68,600
1.70
Aug 18, 2025
825.00
842.00
819.00
835.00
820.50
+4.91%
127,600
3.18
Aug 15, 2025
789.00
812.00
789.00
810.00
795.93
+5.14%
134,900
3.34
Aug 14, 2025
761.00
788.00
729.00
784.00
770.38
+4.30%
173,200
4.28
Aug 13, 2025
749.00
767.00
743.00
765.00
751.71
+4.08%
115,600
2.77
Aug 12, 2025
754.00
760.00
737.00
748.00
735.01
+3.01%
147,000
3.38
Aug 08, 2025
700.00
739.00
686.00
739.00
726.16
+7.28%
158,500
3.65
Aug 07, 2025
703.00
717.00
697.00
701.00
688.82
+1.91%
101,000
2.38
Aug 06, 2025
700.00
705.00
695.00
700.00
687.84
+2.65%
45,100
1.07
Aug 05, 2025
690.00
702.00
683.00
694.00
681.94
+2.66%
70,000
1.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis