Comparing Back to the side-by-side chart ↗
TSURUHA HOLDINGS INC.（3391.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2167.50 | 2207.00 | 2150.00 | 2207.00 | +1.47% | 2,148,600 |
| 2026-10-15 | 2126.50 | 2175.00 | 2107.50 | 2175.00 | +3.35% | 2,513,600 |
| 2026-10-14 | 2115.00 | 2125.00 | 2068.50 | 2104.50 | -0.52% | 2,616,500 |
| 2026-10-13 | 2121.50 | 2130.50 | 2085.00 | 2115.50 | -0.38% | 2,205,700 |
| 2026-10-09 | 2150.00 | 2154.50 | 2085.50 | 2123.50 | -0.40% | 2,513,400 |
| 2026-10-08 | 2150.00 | 2201.00 | 2079.00 | 2132.00 | +2.25% | 5,413,100 |
| 2026-10-07 | 2144.50 | 2168.50 | 2085.00 | 2085.00 | -1.86% | 2,465,000 |
| 2026-10-06 | 2124.50 | 2139.00 | 2103.00 | 2124.50 | -0.19% | 1,715,700 |
| 2026-10-05 | 2050.00 | 2142.50 | 2046.00 | 2128.50 | +3.28% | 2,265,600 |
| 2026-10-02 | 2081.00 | 2088.50 | 2056.50 | 2061.00 | -1.67% | 1,771,900 |
| 2026-10-01 | 2100.00 | 2112.00 | 2067.50 | 2096.00 | -0.95% | 1,746,000 |
| 2026-09-30 | 2096.50 | 2126.50 | 2078.50 | 2116.00 | +0.09% | 1,704,100 |
| 2026-09-29 | 2155.00 | 2159.50 | 2114.00 | 2114.00 | -1.40% | 1,630,500 |
| 2026-09-28 | 2170.50 | 2189.50 | 2126.00 | 2144.00 | -1.06% | 1,872,900 |
| 2026-09-25 | 2181.00 | 2181.50 | 2151.50 | 2167.00 | +0.07% | 1,680,700 |
| 2026-09-24 | 2120.00 | 2185.50 | 2115.00 | 2165.50 | +0.19% | 2,108,300 |
| 2026-09-18 | 2203.50 | 2212.50 | 2161.50 | 2161.50 | -2.64% | 3,714,800 |
| 2026-09-17 | 2217.50 | 2244.00 | 2212.50 | 2220.00 | +0.50% | 1,203,200 |
| 2026-09-16 | 2269.00 | 2275.00 | 2209.00 | 2209.00 | -2.99% | 1,471,600 |
| 2026-09-15 | 2334.00 | 2341.00 | 2272.00 | 2277.00 | -0.31% | 1,334,400 |
| 2026-09-14 | 2262.50 | 2301.50 | 2251.00 | 2284.00 | +1.74% | 1,791,200 |
| 2026-09-11 | 2265.00 | 2278.00 | 2235.50 | 2245.00 | -1.47% | 1,388,500 |
| 2026-09-10 | 2322.00 | 2337.00 | 2275.50 | 2278.50 | -2.50% | 1,147,000 |
| 2026-09-09 | 2358.50 | 2380.00 | 2313.50 | 2337.00 | -0.17% | 1,771,000 |
| 2026-09-08 | 2291.00 | 2343.50 | 2280.00 | 2341.00 | +1.56% | 1,141,400 |
| 2026-09-07 | 2347.00 | 2348.00 | 2305.00 | 2305.00 | -0.58% | 1,367,200 |
| 2026-09-04 | 2272.00 | 2340.50 | 2270.00 | 2318.50 | +0.56% | 1,451,600 |
| 2026-09-03 | 2266.00 | 2313.50 | 2263.50 | 2305.50 | +3.46% | 1,581,400 |
| 2026-09-02 | 2241.50 | 2250.00 | 2222.00 | 2228.50 | -1.09% | 1,604,800 |
| 2026-09-01 | 2290.00 | 2339.00 | 2250.00 | 2253.00 | -2.43% | 2,624,400 |
| 2026-08-31 | 2356.00 | 2368.00 | 2300.00 | 2309.00 | -1.47% | 1,652,600 |
| 2026-08-28 | 2342.00 | 2357.00 | 2315.50 | 2343.50 | -1.47% | 1,377,300 |
| 2026-08-27 | 2404.50 | 2421.00 | 2375.00 | 2378.50 | -0.85% | 1,098,000 |
| 2026-08-26 | 2380.00 | 2439.00 | 2380.00 | 2399.00 | -0.15% | 1,060,100 |
| 2026-08-25 | 2433.00 | 2444.00 | 2391.50 | 2402.50 | -0.56% | 989,100 |
| 2026-08-24 | 2420.00 | 2431.50 | 2397.00 | 2416.00 | +0.48% | 816,500 |
| 2026-08-21 | 2400.00 | 2419.00 | 2369.00 | 2404.50 | +0.86% | 1,057,300 |
| 2026-08-20 | 2410.00 | 2428.50 | 2371.00 | 2384.00 | -0.06% | 1,078,500 |
| 2026-08-19 | 2410.00 | 2413.00 | 2357.50 | 2385.50 | +1.04% | 1,156,900 |
| 2026-08-18 | 2361.50 | 2376.50 | 2332.50 | 2361.00 | -0.42% | 1,020,300 |
| 2026-08-17 | 2400.00 | 2401.50 | 2371.00 | 2371.00 | -1.39% | 1,181,300 |
| 2026-08-14 | 2390.50 | 2422.00 | 2380.00 | 2404.50 | +0.59% | 1,350,700 |
| 2026-08-13 | 2434.00 | 2434.00 | 2363.00 | 2390.50 | -1.30% | 1,444,900 |
| 2026-08-12 | 2433.50 | 2436.50 | 2392.00 | 2422.00 | -0.06% | 987,700 |
| 2026-08-10 | 2400.00 | 2435.00 | 2377.50 | 2423.50 | +0.46% | 1,044,700 |
| 2026-08-07 | 2390.00 | 2431.50 | 2379.50 | 2412.50 | +0.98% | 973,900 |
| 2026-08-06 | 2398.00 | 2401.50 | 2356.00 | 2389.00 | +1.21% | 934,900 |
| 2026-08-05 | 2355.50 | 2394.50 | 2335.00 | 2360.50 | -1.15% | 924,300 |
| 2026-08-04 | 2423.50 | 2429.50 | 2374.00 | 2388.00 | -1.40% | 1,317,800 |
| 2026-08-03 | 2437.50 | 2448.00 | 2353.50 | 2422.00 | -0.08% | 1,161,500 |
| 2026-07-31 | 2438.00 | 2478.50 | 2418.00 | 2424.00 | -5.15% | 1,735,500 |
| 2026-07-30 | 2600.00 | 2605.00 | 2509.00 | 2555.50 | -1.26% | 1,446,500 |
| 2026-07-29 | 2520.00 | 2632.00 | 2505.00 | 2588.00 | +3.17% | 2,336,900 |
| 2026-07-28 | 2500.00 | 2511.50 | 2470.00 | 2508.50 | +1.19% | 1,397,100 |
| 2026-07-27 | 2402.00 | 2479.00 | 2392.50 | 2479.00 | +3.25% | 1,351,500 |
| 2026-07-24 | 2332.00 | 2401.00 | 2330.00 | 2401.00 | +1.52% | 1,312,800 |
| 2026-07-23 | 2335.00 | 2385.00 | 2330.50 | 2365.00 | -0.48% | 1,330,600 |
| 2026-07-22 | 2364.00 | 2376.50 | 2319.50 | 2376.50 | -0.17% | 1,438,900 |
| 2026-07-21 | 2398.00 | 2428.50 | 2359.00 | 2380.50 | -0.02% | 1,505,600 |
| 2026-07-17 | 2370.50 | 2398.50 | 2353.00 | 2381.00 | +1.19% | 1,383,900 |
| 2026-07-16 | 2364.00 | 2383.50 | 2323.50 | 2353.00 | +1.69% | 1,602,900 |
| 2026-07-15 | 2352.00 | 2361.00 | 2294.50 | 2314.00 | -1.97% | 1,638,400 |
| 2026-07-14 | 2301.00 | 2409.50 | 2299.00 | 2360.50 | +3.08% | 2,271,700 |
| 2026-07-13 | 2273.00 | 2300.00 | 2254.00 | 2290.00 | +1.46% | 2,468,000 |
| 2026-07-10 | 2305.00 | 2318.50 | 2257.00 | 2257.00 | -4.38% | 2,978,400 |
| 2026-07-09 | 2384.00 | 2408.50 | 2310.00 | 2360.50 | +2.88% | 7,254,600 |
| 2026-07-08 | 2300.00 | 2312.50 | 2250.50 | 2294.50 | -0.58% | 2,420,500 |
| 2026-07-07 | 2255.00 | 2314.50 | 2229.00 | 2308.00 | +2.33% | 2,558,400 |
| 2026-07-06 | 2199.00 | 2257.00 | 2176.00 | 2255.50 | +5.74% | 2,212,200 |
| 2026-07-03 | 2153.00 | 2173.00 | 2123.50 | 2133.00 | +1.38% | 1,792,300 |
| 2026-07-02 | 2059.00 | 2113.00 | 2036.00 | 2104.00 | +4.31% | 1,952,800 |
| 2026-07-01 | 2041.50 | 2046.50 | 2003.00 | 2017.00 | -1.99% | 1,411,100 |
| 2026-06-30 | 2088.00 | 2093.50 | 2040.00 | 2058.00 | -1.67% | 1,630,900 |
| 2026-06-29 | 2021.50 | 2099.50 | 2009.00 | 2093.00 | +4.70% | 2,025,600 |
| 2026-06-26 | 2010.00 | 2014.50 | 1980.00 | 1999.00 | +0.15% | 1,156,400 |
| 2026-06-25 | 2031.00 | 2043.00 | 1990.50 | 1996.00 | -0.92% | 1,837,300 |
| 2026-06-24 | 2006.00 | 2040.50 | 1986.50 | 2014.50 | +1.23% | 1,716,100 |
| 2026-06-23 | 1950.00 | 1999.50 | 1944.00 | 1990.00 | +0.91% | 1,609,600 |
| 2026-06-22 | 1970.00 | 1982.00 | 1943.50 | 1972.00 | -0.03% | 1,659,900 |
| 2026-06-19 | 2005.50 | 2010.00 | 1963.00 | 1972.50 | -2.69% | 1,985,600 |
| 2026-06-18 | 2005.00 | 2030.50 | 1983.50 | 2027.00 | +0.57% | 1,572,400 |
| 2026-06-17 | 2030.50 | 2070.00 | 2015.50 | 2015.50 | -0.32% | 946,500 |
| 2026-06-16 | 2035.00 | 2046.50 | 2012.00 | 2022.00 | -1.96% | 1,714,500 |
| 2026-06-15 | 2065.00 | 2079.00 | 2049.00 | 2062.50 | -0.79% | 903,200 |
| 2026-06-12 | 2093.00 | 2109.50 | 2064.50 | 2079.00 | -1.40% | 1,318,700 |
| 2026-06-11 | 2116.00 | 2135.00 | 2091.00 | 2108.50 | +0.31% | 1,331,000 |
| 2026-06-10 | 2098.00 | 2109.50 | 2070.00 | 2102.00 | +2.34% | 1,324,400 |
| 2026-06-09 | 2051.00 | 2064.50 | 2026.50 | 2054.00 | +0.05% | 1,199,600 |
| 2026-06-08 | 2005.00 | 2053.00 | 2000.00 | 2053.00 | +3.35% | 1,812,400 |
| 2026-06-05 | 1965.50 | 2009.50 | 1965.50 | 1986.50 | +1.20% | 1,473,100 |
| 2026-06-04 | 1997.00 | 2019.00 | 1945.00 | 1963.00 | -0.48% | 1,748,200 |
| 2026-06-03 | 1938.50 | 1979.50 | 1924.00 | 1972.50 | +0.92% | 1,895,100 |
| 2026-06-02 | 1901.00 | 1966.00 | 1892.50 | 1954.50 | +0.44% | 2,446,000 |
| 2026-06-01 | 1955.50 | 1956.00 | 1899.00 | 1946.00 | -1.29% | 2,004,600 |
| 2026-05-29 | 1951.50 | 1999.00 | 1940.00 | 1971.50 | +1.02% | 16,913,700 |
| 2026-05-28 | 1930.00 | 1987.50 | 1925.50 | 1951.50 | +2.49% | 3,389,700 |
| 2026-05-27 | 1905.00 | 1920.00 | 1889.00 | 1904.00 | -1.14% | 2,934,400 |
| 2026-05-26 | 1918.50 | 1949.00 | 1890.50 | 1926.00 | -0.85% | 3,500,100 |
| 2026-05-25 | 2049.00 | 2058.00 | 1933.50 | 1942.50 | -6.95% | 3,835,700 |
| 2026-05-22 | 2053.00 | 2094.00 | 2042.00 | 2087.50 | -1.86% | 2,224,900 |
| 2026-05-21 | 2103.00 | 2137.00 | 2084.00 | 2127.00 | +2.11% | 2,284,500 |
| 2026-05-20 | 2123.50 | 2147.00 | 2046.00 | 2083.00 | -0.38% | 2,008,800 |
| 2026-05-19 | 2075.00 | 2091.00 | 2014.50 | 2091.00 | +2.95% | 3,076,000 |
| 2026-05-18 | 2106.50 | 2115.00 | 2022.00 | 2031.00 | -3.58% | 1,888,300 |
| 2026-05-15 | 2001.00 | 2106.50 | 1999.00 | 2106.50 | +4.72% | 3,002,300 |
| 2026-05-14 | 2068.50 | 2076.00 | 1993.00 | 2011.50 | -2.52% | 2,303,200 |
| 2026-05-13 | 2054.00 | 2104.50 | 2050.00 | 2063.50 | +1.53% | 2,586,000 |
| 2026-05-12 | 2032.00 | 2064.00 | 2028.50 | 2032.50 | -0.32% | 1,693,300 |
| 2026-05-11 | 2050.00 | 2072.00 | 2030.50 | 2039.00 | -0.44% | 1,832,100 |
| 2026-05-08 | 2068.00 | 2078.00 | 2032.50 | 2048.00 | -1.49% | 2,199,600 |
| 2026-05-07 | 2091.00 | 2119.50 | 2072.00 | 2079.00 | +0.43% | 2,658,200 |
| 2026-05-01 | 2086.00 | 2086.50 | 2061.00 | 2070.00 | +0.58% | 1,169,800 |
| 2026-04-30 | 2122.50 | 2130.50 | 2043.00 | 2058.00 | -4.35% | 2,511,300 |
| 2026-04-28 | 2126.00 | 2159.50 | 2116.00 | 2151.50 | +1.70% | 2,261,400 |
| 2026-04-27 | 2098.00 | 2136.00 | 2070.50 | 2115.50 | +3.12% | 2,578,000 |
| 2026-04-24 | 2071.50 | 2075.00 | 2031.50 | 2051.50 | -1.13% | 1,495,200 |
| 2026-04-23 | 2088.50 | 2108.50 | 2050.00 | 2075.00 | +0.70% | 2,063,100 |
| 2026-04-22 | 2040.00 | 2098.50 | 2030.00 | 2060.50 | +1.80% | 2,231,900 |
| 2026-04-21 | 2040.00 | 2050.00 | 2015.00 | 2024.00 | -1.32% | 2,218,800 |
| 2026-04-20 | 2077.50 | 2082.00 | 2026.50 | 2051.00 | -0.46% | 1,883,800 |
| 2026-04-17 | 2036.00 | 2077.50 | 2026.00 | 2060.50 | +1.75% | 3,005,600 |
| 2026-04-16 | 2050.50 | 2093.50 | 2017.00 | 2025.00 | -0.64% | 3,076,400 |
| 2026-04-15 | 2016.00 | 2079.50 | 2012.50 | 2038.00 | +0.74% | 3,175,900 |
| 2026-04-14 | 2118.00 | 2118.00 | 2010.00 | 2023.00 | -5.11% | 4,010,900 |
| 2026-04-13 | 2194.00 | 2215.00 | 2131.00 | 2132.00 | -2.09% | 4,710,200 |
| 2026-04-10 | 2269.50 | 2285.00 | 2150.50 | 2177.50 | -3.22% | 5,184,400 |
| 2026-04-09 | 2532.50 | 2550.00 | 2241.00 | 2250.00 | -9.62% | 4,563,000 |
| 2026-04-08 | 2561.50 | 2562.00 | 2480.50 | 2489.50 | -0.90% | 1,665,200 |
| 2026-04-07 | 2523.50 | 2544.50 | 2496.50 | 2512.00 | -0.51% | 811,900 |
| 2026-04-06 | 2503.50 | 2545.00 | 2491.50 | 2525.00 | +0.76% | 780,300 |
| 2026-04-03 | 2486.50 | 2541.50 | 2475.00 | 2506.00 | +1.46% | 987,100 |
| 2026-04-02 | 2520.50 | 2545.50 | 2470.00 | 2470.00 | -2.58% | 1,032,800 |
| 2026-04-01 | 2500.50 | 2546.00 | 2484.00 | 2535.50 | +2.22% | 1,133,000 |
| 2026-03-31 | 2500.00 | 2504.50 | 2470.50 | 2480.50 | -0.22% | 1,283,400 |
| 2026-03-30 | 2496.00 | 2526.00 | 2468.50 | 2486.00 | -1.66% | 1,833,700 |
| 2026-03-27 | 2480.00 | 2535.50 | 2471.50 | 2528.00 | +2.24% | 1,766,000 |
| 2026-03-26 | 2449.00 | 2484.50 | 2410.00 | 2472.50 | +0.96% | 1,424,700 |
| 2026-03-25 | 2418.00 | 2451.50 | 2391.00 | 2449.00 | +3.25% | 1,819,100 |
| 2026-03-24 | 2397.50 | 2405.50 | 2372.00 | 2372.00 | +1.04% | 1,166,400 |
| 2026-03-23 | 2339.50 | 2375.00 | 2332.50 | 2347.50 | +0.34% | 1,646,600 |
| 2026-03-19 | 2349.00 | 2375.50 | 2327.00 | 2339.50 | -3.66% | 4,335,900 |
| 2026-03-18 | 2346.00 | 2428.50 | 2345.00 | 2428.50 | +3.78% | 1,549,500 |
| 2026-03-17 | 2321.00 | 2372.00 | 2318.50 | 2340.00 | +0.56% | 1,381,100 |
| 2026-03-16 | 2269.00 | 2346.50 | 2259.00 | 2327.00 | +2.90% | 2,151,600 |
| 2026-03-13 | 2231.00 | 2263.50 | 2217.00 | 2261.50 | +2.75% | 2,096,300 |
| 2026-03-12 | 2220.50 | 2238.00 | 2184.00 | 2201.00 | -1.85% | 1,557,400 |
| 2026-03-11 | 2285.00 | 2296.50 | 2242.50 | 2242.50 | -1.12% | 1,098,800 |
| 2026-03-10 | 2281.50 | 2302.00 | 2247.50 | 2268.00 | -0.18% | 1,757,500 |
| 2026-03-09 | 2208.00 | 2272.00 | 2174.00 | 2272.00 | -0.02% | 2,699,600 |
| 2026-03-06 | 2297.00 | 2300.00 | 2251.00 | 2272.50 | -2.05% | 1,975,300 |
| 2026-03-05 | 2490.00 | 2495.50 | 2320.00 | 2320.00 | -4.92% | 2,490,200 |
| 2026-03-04 | 2451.00 | 2464.50 | 2426.50 | 2440.00 | -2.92% | 1,637,400 |
| 2026-03-03 | 2572.00 | 2579.00 | 2489.50 | 2513.50 | -2.67% | 1,711,400 |
| 2026-03-02 | 2623.00 | 2644.50 | 2565.50 | 2582.50 | -1.62% | 1,439,400 |
| 2026-02-27 | 2621.00 | 2627.00 | 2568.50 | 2625.00 | +0.94% | 4,405,700 |
| 2026-02-26 | 2723.00 | 2723.00 | 2600.50 | 2600.50 | -4.57% | 2,448,300 |
| 2026-02-25 | 2741.00 | 2745.50 | 2712.00 | 2725.00 | +1.08% | 2,333,100 |
| 2026-02-24 | 2684.00 | 2719.50 | 2661.50 | 2696.00 | +1.51% | 2,202,900 |
| 2026-02-20 | 2730.00 | 2739.00 | 2656.00 | 2656.00 | -3.59% | 1,528,100 |
| 2026-02-19 | 2709.00 | 2773.50 | 2705.00 | 2755.00 | +1.74% | 1,894,900 |
| 2026-02-18 | 2683.00 | 2736.50 | 2675.00 | 2708.00 | +1.48% | 1,194,800 |
| 2026-02-17 | 2711.00 | 2711.50 | 2650.00 | 2668.50 | -1.55% | 1,396,900 |
| 2026-02-16 | 2745.00 | 2751.00 | 2708.50 | 2710.50 | -0.75% | 1,547,000 |
| 2026-02-13 | 2756.00 | 2784.50 | 2700.00 | 2731.00 | +0.92% | 2,239,600 |
| 2026-02-12 | 2625.50 | 2706.00 | 2610.50 | 2706.00 | +5.07% | 2,254,100 |
| 2026-02-10 | 2550.50 | 2583.00 | 2549.50 | 2575.50 | +0.27% | 1,150,300 |
| 2026-02-09 | 2540.00 | 2569.50 | 2523.50 | 2568.50 | +0.98% | 1,484,200 |
| 2026-02-06 | 2557.00 | 2562.00 | 2520.00 | 2543.50 | -0.55% | 1,289,200 |
| 2026-02-05 | 2553.50 | 2577.50 | 2509.00 | 2557.50 | +1.93% | 1,341,900 |
| 2026-02-04 | 2520.50 | 2524.00 | 2489.00 | 2509.00 | +1.21% | 1,498,800 |
| 2026-02-03 | 2500.00 | 2514.50 | 2479.00 | 2479.00 | -1.10% | 1,707,300 |
| 2026-02-02 | 2520.00 | 2529.50 | 2481.00 | 2506.50 | +1.64% | 2,032,100 |
| 2026-01-30 | 2436.50 | 2479.00 | 2428.00 | 2466.00 | +1.77% | 2,476,400 |
| 2026-01-29 | 2452.50 | 2463.50 | 2385.50 | 2423.00 | -2.38% | 2,706,500 |
| 2026-01-28 | 2513.50 | 2521.50 | 2471.00 | 2482.00 | -0.80% | 2,332,000 |
| 2026-01-27 | 2546.00 | 2551.50 | 2502.00 | 2502.00 | -1.57% | 1,833,600 |
| 2026-01-26 | 2579.00 | 2590.00 | 2533.00 | 2542.00 | +0.28% | 1,497,200 |
| 2026-01-23 | 2547.00 | 2565.00 | 2507.50 | 2535.00 | -0.51% | 1,595,200 |
| 2026-01-22 | 2625.00 | 2630.00 | 2548.00 | 2548.00 | -2.82% | 1,993,300 |
| 2026-01-21 | 2614.00 | 2657.00 | 2599.00 | 2622.00 | +0.31% | 1,912,600 |
| 2026-01-20 | 2578.50 | 2627.50 | 2557.00 | 2614.00 | +1.85% | 1,869,100 |
| 2026-01-19 | 2542.00 | 2600.00 | 2522.50 | 2566.50 | +1.48% | 2,443,800 |
| 2026-01-16 | 2565.00 | 2597.00 | 2521.00 | 2529.00 | -2.73% | 3,286,500 |
| 2026-01-15 | 2590.00 | 2620.00 | 2532.50 | 2600.00 | +2.62% | 3,038,500 |
| 2026-01-14 | 2525.50 | 2565.00 | 2513.00 | 2533.50 | +0.60% | 3,297,600 |
| 2026-01-13 | 2595.50 | 2612.00 | 2518.50 | 2518.50 | -2.44% | 4,055,200 |
| 2026-01-09 | 2594.50 | 2603.00 | 2475.00 | 2581.50 | -2.79% | 8,798,500 |
| 2026-01-08 | 2980.00 | 2993.00 | 2642.50 | 2655.50 | -6.33% | 8,137,500 |
| 2026-01-07 | 2906.00 | 2907.50 | 2835.00 | 2835.00 | -4.09% | 1,551,500 |
| 2026-01-06 | 2870.00 | 2992.00 | 2867.00 | 2956.00 | +2.82% | 1,879,700 |
| 2026-01-05 | 2875.00 | 2892.00 | 2865.00 | 2875.00 | -0.10% | 1,764,900 |
| 2025-12-30 | 2890.00 | 2890.00 | 2867.00 | 2878.00 | +0.28% | 1,541,300 |
| 2025-12-29 | 2882.00 | 2896.50 | 2865.50 | 2870.00 | -0.17% | 1,714,400 |
| 2025-12-26 | 2900.00 | 2918.00 | 2872.50 | 2875.00 | +0.17% | 1,648,100 |
| 2025-12-25 | 2876.00 | 2881.50 | 2853.00 | 2870.00 | +0.53% | 1,401,800 |
| 2025-12-24 | 2846.50 | 2861.50 | 2839.50 | 2855.00 | +0.18% | 791,400 |
| 2025-12-23 | 2828.00 | 2861.50 | 2824.50 | 2850.00 | +0.81% | 1,311,300 |
| 2025-12-22 | 2830.50 | 2866.00 | 2827.00 | 2827.00 | +0.07% | 1,088,400 |
| 2025-12-19 | 2800.00 | 2827.50 | 2798.00 | 2825.00 | +0.89% | 2,846,000 |
| 2025-12-18 | 2804.50 | 2810.00 | 2792.50 | 2800.00 | +0.30% | 1,966,000 |
| 2025-12-17 | 2818.50 | 2822.00 | 2791.50 | 2791.50 | -0.96% | 2,712,000 |
| 2025-12-16 | 2821.50 | 2829.50 | 2798.50 | 2818.50 | -0.11% | 1,644,700 |
| 2025-12-15 | 2850.00 | 2851.00 | 2810.00 | 2821.50 | -0.74% | 1,747,300 |
| 2025-12-12 | 2859.00 | 2862.00 | 2836.50 | 2842.50 | -0.33% | 1,279,100 |
| 2025-12-11 | 2895.00 | 2915.00 | 2842.50 | 2852.00 | -1.14% | 1,831,300 |
| 2025-12-10 | 2866.00 | 2885.00 | 2847.00 | 2885.00 | +1.62% | 1,685,300 |
| 2025-12-09 | 2850.00 | 2878.00 | 2813.50 | 2839.00 | +0.96% | 1,508,800 |
| 2025-12-08 | 2800.00 | 2814.50 | 2787.50 | 2812.00 | -0.05% | 1,326,100 |
| 2025-12-05 | 2813.00 | 2817.50 | 2767.00 | 2813.50 | +0.50% | 2,051,300 |
| 2025-12-04 | 2785.00 | 2824.00 | 2771.00 | 2799.50 | +1.43% | 2,886,200 |
| 2025-12-03 | 2820.00 | 2830.00 | 2723.50 | 2760.00 | +0.66% | 5,633,200 |
| 2025-12-02 | 2830.00 | 2843.00 | 2742.00 | 2742.00 | -0.07% | 2,915,100 |
| 2025-12-01 | 2819.00 | 2845.00 | 2740.00 | 2744.00 | -0.90% | 2,219,900 |
| 2025-11-28 | 2787.50 | 2806.50 | 2741.50 | 2769.00 | +0.69% | 2,648,800 |
| 2025-11-27 | 2750.00 | 2777.50 | 2693.50 | 2750.00 | +0.00% | 3,242,200 |
| 2025-11-26 | 2858.50 | 2918.50 | 2616.50 | 2750.00 | -3.15% | 20,287,400 |
| 2025-11-25 | 2905.00 | 2924.00 | 2822.50 | 2839.50 | -1.63% | 2,456,000 |
| 2025-11-21 | 2803.00 | 2900.50 | 2768.00 | 2886.50 | +2.30% | 2,113,700 |
| 2025-11-20 | 2780.50 | 2892.50 | 2770.50 | 2821.50 | +1.47% | 2,259,700 |
| 2025-11-19 | 2774.00 | 2795.50 | 2739.00 | 2780.50 | +0.87% | 1,962,900 |
| 2025-11-18 | 2760.00 | 2810.00 | 2742.50 | 2756.50 | +0.13% | 1,665,200 |
| 2025-11-17 | 2742.50 | 2768.50 | 2698.50 | 2753.00 | +1.40% | 2,297,900 |
| 2025-11-14 | 2763.50 | 2798.00 | 2672.00 | 2715.00 | -1.18% | 1,874,000 |
| 2025-11-13 | 2730.00 | 2760.50 | 2727.00 | 2747.50 | +0.29% | 659,000 |
| 2025-11-12 | 2740.50 | 2765.00 | 2728.00 | 2739.50 | -0.04% | 1,135,100 |
| 2025-11-11 | 2729.00 | 2752.00 | 2710.50 | 2740.50 | +0.11% | 681,400 |
| 2025-11-10 | 2729.00 | 2750.00 | 2695.00 | 2737.50 | +1.99% | 1,015,500 |
| 2025-11-07 | 2631.00 | 2694.00 | 2629.50 | 2684.00 | +1.59% | 1,208,200 |
| 2025-11-06 | 2685.50 | 2696.50 | 2619.50 | 2642.00 | -1.29% | 1,341,300 |
| 2025-11-05 | 2696.50 | 2710.50 | 2631.50 | 2676.50 | -0.45% | 1,884,900 |
| 2025-11-04 | 2627.50 | 2694.00 | 2610.50 | 2688.50 | +0.43% | 905,700 |
| 2025-10-31 | 2690.00 | 2690.00 | 2660.00 | 2677.00 | +0.37% | 986,200 |
| 2025-10-30 | 2605.00 | 2700.00 | 2598.50 | 2667.00 | +2.42% | 2,867,700 |
| 2025-10-29 | 2641.00 | 2650.00 | 2586.50 | 2604.00 | -0.91% | 965,900 |
| 2025-10-28 | 2660.00 | 2672.50 | 2625.00 | 2628.00 | -1.22% | 1,248,900 |
| 2025-10-27 | 2679.50 | 2738.50 | 2646.50 | 2660.50 | +0.21% | 1,250,700 |
| 2025-10-24 | 2658.00 | 2669.50 | 2632.00 | 2655.00 | -0.56% | 1,057,100 |
| 2025-10-23 | 2670.00 | 2673.00 | 2637.00 | 2670.00 | +0.34% | 1,132,800 |
| 2025-10-22 | 2600.00 | 2667.00 | 2581.00 | 2661.00 | +3.42% | 1,539,700 |
| 2025-10-21 | 2570.00 | 2596.50 | 2526.00 | 2573.00 | +1.26% | 1,367,800 |
| 2025-10-20 | 2527.00 | 2545.00 | 2494.50 | 2541.00 | +1.90% | 1,011,100 |
| 2025-10-17 | 2507.00 | 2560.50 | 2486.00 | 2493.50 | -0.38% | 880,500 |
| 2025-10-16 | 2548.00 | 2558.00 | 2460.00 | 2503.00 | -0.67% | 851,400 |
| 2025-10-15 | 2450.00 | 2528.00 | 2450.00 | 2520.00 | +1.65% | 1,243,600 |
| 2025-10-14 | 2436.00 | 2494.50 | 2421.50 | 2479.00 | +1.77% | 1,453,400 |
| 2025-10-10 | 2429.50 | 2482.50 | 2403.00 | 2436.00 | -0.73% | 1,191,700 |
| 2025-10-09 | 2405.00 | 2464.00 | 2385.00 | 2454.00 | +3.68% | 1,490,400 |
| 2025-10-08 | 2370.00 | 2400.00 | 2366.50 | 2367.00 | +0.42% | 1,058,400 |
| 2025-10-07 | 2325.50 | 2363.00 | 2325.00 | 2357.00 | +0.96% | 720,300 |
| 2025-10-06 | 2355.00 | 2356.00 | 2318.50 | 2334.50 | +0.17% | 990,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+14.79%）。最弱月份：5月（-2.58%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
TSURUHA HOLDINGS INC.（3391.T）最新收盘价是多少？
2026-10-16 收于 2207.00，来自Closelook数据湖的每日价格记录。
3391.T 的52周最高价和最低价是多少？
过去52周最高 2993.00、最低 1889.00（截至 2026-10-16）。
TSURUHA HOLDINGS INC. 历史上最强和最弱的月份是哪个？
历史上，3391.T 最强的日历月份是10月（平均 +14.79%），最弱的是5月（平均 -2.58%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。