TBK Co., Ltd. (7277.T) JPX
380.00
-5(-1.30%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
380.00
-5(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 383 | 380 | 380 | 384 | 377 | 70,400 |
| March 12, 2026 | 390 | 385 | 385 | 390 | 383 | 32,800 |
| March 11, 2026 | 392 | 388 | 388 | 396 | 388 | 40,700 |
| March 10, 2026 | 390 | 393 | 393 | 393 | 387 | 17,400 |
| March 09, 2026 | 390 | 385 | 385 | 390 | 375 | 96,100 |
| March 06, 2026 | 393 | 394 | 394 | 398 | 393 | 29,400 |
| March 05, 2026 | 382 | 395 | 395 | 402 | 382 | 69,400 |
| March 04, 2026 | 391 | 381 | 381 | 392 | 374 | 128,500 |
| March 03, 2026 | 401 | 397 | 397 | 403 | 397 | 53,800 |
| March 02, 2026 | 405 | 401 | 401 | 414 | 391 | 255,500 |
| February 27, 2026 | 412 | 410 | 410 | 413 | 408 | 33,200 |
| February 26, 2026 | 415 | 411 | 411 | 424 | 407 | 185,800 |
| February 25, 2026 | 416 | 412 | 412 | 418 | 412 | 63,400 |
| February 24, 2026 | 409 | 413 | 413 | 415 | 404 | 53,700 |
| February 20, 2026 | 397 | 409 | 0 | 409 | 392 | 79,600 |
| February 19, 2026 | 400 | 397 | 0 | 401 | 397 | 33,200 |
| February 18, 2026 | 400 | 402 | 0 | 403 | 398 | 54,400 |
| February 17, 2026 | 391 | 400 | 0 | 400 | 391 | 76,100 |
| February 16, 2026 | 383 | 390 | 0 | 390 | 378 | 85,600 |
| February 13, 2026 | 382 | 378 | 0 | 382 | 375 | 65,700 |
| February 12, 2026 | 382 | 382 | 0 | 382 | 377 | 59,900 |
| February 10, 2026 | 376 | 379 | 0 | 381 | 374 | 89,500 |
| February 09, 2026 | 380 | 374 | 0 | 380 | 374 | 43,300 |
| February 06, 2026 | 373 | 375 | 0 | 378 | 370 | 63,100 |
| February 05, 2026 | 371 | 373 | 0 | 374 | 371 | 40,900 |
| February 04, 2026 | 374 | 373 | 0 | 377 | 371 | 49,200 |
| February 03, 2026 | 373 | 375 | 0 | 377 | 372 | 22,700 |
| February 02, 2026 | 378 | 373 | 0 | 380 | 373 | 50,900 |
| January 30, 2026 | 374 | 377 | 0 | 379 | 373 | 13,400 |
| January 29, 2026 | 372 | 372 | 0 | 373 | 370 | 37,300 |
| January 28, 2026 | 376 | 374 | 0 | 376 | 372 | 24,200 |
| January 27, 2026 | 383 | 378 | 0 | 383 | 376 | 46,600 |
| January 26, 2026 | 383 | 383 | 0 | 385 | 381 | 57,700 |
| January 23, 2026 | 380 | 385 | 0 | 385 | 377 | 99,400 |
| January 22, 2026 | 379 | 379 | 0 | 379 | 376 | 27,900 |
| January 21, 2026 | 375 | 377 | 0 | 377 | 372 | 39,700 |
| January 20, 2026 | 379 | 375 | 0 | 379 | 375 | 32,700 |
| January 19, 2026 | 376 | 379 | 0 | 379 | 375 | 37,700 |
| January 16, 2026 | 374 | 375 | 0 | 375 | 374 | 27,700 |
| January 15, 2026 | 371 | 374 | 0 | 374 | 371 | 30,000 |
| January 14, 2026 | 372 | 371 | 0 | 373 | 370 | 23,500 |
| January 13, 2026 | 371 | 370 | 0 | 372 | 370 | 38,900 |
| January 09, 2026 | 369 | 369 | 0 | 369 | 366 | 31,300 |
| January 08, 2026 | 368 | 369 | 0 | 370 | 367 | 33,500 |
| January 07, 2026 | 365 | 368 | 0 | 369 | 365 | 60,400 |
| January 06, 2026 | 363 | 363 | 0 | 363 | 361 | 33,700 |
| January 05, 2026 | 363 | 363 | 0 | 363 | 361 | 28,200 |
| December 30, 2025 | 359 | 360 | 0 | 361 | 358 | 18,400 |
| December 29, 2025 | 363 | 359 | 0 | 363 | 359 | 29,000 |
| December 26, 2025 | 359 | 361 | 0 | 362 | 357 | 39,200 |
| December 25, 2025 | 358 | 359 | 0 | 359 | 355 | 30,000 |
| December 24, 2025 | 360 | 358 | 0 | 360 | 356 | 40,600 |
| December 23, 2025 | 360 | 360 | 0 | 360 | 357 | 25,500 |
| December 22, 2025 | 361 | 361 | 0 | 361 | 359 | 53,400 |
| December 19, 2025 | 359 | 361 | 0 | 362 | 359 | 14,400 |
| December 18, 2025 | 361 | 360 | 0 | 363 | 358 | 35,700 |
| December 17, 2025 | 358 | 363 | 0 | 363 | 357 | 61,900 |
| December 16, 2025 | 362 | 355 | 0 | 363 | 355 | 61,100 |
| December 15, 2025 | 359 | 359 | 0 | 361 | 357 | 50,300 |
| December 12, 2025 | 354 | 358 | 0 | 358 | 351 | 64,500 |