Takebishi Corporation - 7510.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,057	2,071	2,071	2,071	2,057	109,900
September 25, 2025	2,064	2,056	2,056	2,065	2,051	53,100
September 24, 2025	2,049	2,053	2,053	2,059	2,036	41,100
September 22, 2025	2,070	2,049	2,049	2,074	2,049	32,800
September 19, 2025	2,063	2,075	2,075	2,075	2,038	34,100
September 18, 2025	2,042	2,050	2,050	2,057	2,030	30,700
September 17, 2025	2,050	2,051	2,051	2,054	2,036	30,700
September 16, 2025	2,052	2,067	2,067	2,076	2,052	27,800
September 12, 2025	2,077	2,047	2,047	2,077	2,040	30,000
September 11, 2025	2,065	2,057	2,057	2,072	2,053	32,600
September 10, 2025	2,065	2,065	2,065	2,074	2,056	42,200
September 09, 2025	2,118	2,073	2,073	2,118	2,061	67,500
September 08, 2025	2,105	2,102	2,102	2,118	2,095	79,900
September 05, 2025	2,082	2,092	2,092	2,115	2,082	87,100
September 04, 2025	2,088	2,078	2,078	2,088	2,076	56,800
September 03, 2025	2,095	2,099	2,099	2,108	2,087	51,500
September 02, 2025	2,076	2,098	2,098	2,120	2,070	75,800
September 01, 2025	2,120	2,080	2,080	2,125	2,040	153,200
August 29, 2025	1,964	1,941	1,941	1,964	1,940	43,600
August 28, 2025	1,964	1,956	1,956	1,964	1,946	51,300
August 27, 2025	1,970	1,955	1,955	1,970	1,953	19,500
August 26, 2025	1,987	1,970	1,970	1,997	1,965	15,900
August 25, 2025	2,020	1,987	1,987	2,020	1,987	24,000
August 22, 2025	1,966	1,998	1,998	2,005	1,956	21,900
August 21, 2025	1,964	1,960	1,960	1,969	1,956	14,100
August 20, 2025	1,958	1,954	1,954	1,972	1,954	9,900
August 19, 2025	1,972	1,958	1,958	1,972	1,953	13,600
August 18, 2025	1,990	1,978	1,978	1,994	1,970	15,600
August 15, 2025	1,986	1,993	1,993	1,993	1,970	11,900
August 14, 2025	1,992	1,986	1,986	1,992	1,973	13,900
August 13, 2025	1,978	1,993	1,993	1,993	1,956	12,600
August 12, 2025	1,956	1,977	1,977	1,981	1,942	22,700
August 08, 2025	1,950	1,960	1,960	1,963	1,943	13,900
August 07, 2025	1,957	1,942	1,942	1,968	1,927	16,700
August 06, 2025	1,940	1,968	1,968	1,974	1,940	12,200
August 05, 2025	1,918	1,940	1,940	1,955	1,916	16,300
August 04, 2025	1,909	1,914	1,914	1,917	1,899	11,000
August 01, 2025	1,900	1,913	1,913	1,913	1,900	10,800
July 31, 2025	1,881	1,899	1,899	1,899	1,880	8,800
July 30, 2025	1,864	1,858	1,858	1,904	1,858	16,300
July 29, 2025	1,871	1,862	1,862	1,872	1,856	10,500
July 28, 2025	1,899	1,876	1,876	1,910	1,870	12,300
July 25, 2025	1,925	1,889	1,889	1,925	1,884	27,200
July 24, 2025	1,884	1,885	1,885	1,891	1,872	13,800
July 23, 2025	1,860	1,872	1,872	1,878	1,854	13,500
July 22, 2025	1,857	1,844	1,844	1,867	1,842	8,400
July 18, 2025	1,860	1,846	1,846	1,863	1,846	4,800
July 17, 2025	1,845	1,859	1,859	1,860	1,845	5,400
July 16, 2025	1,849	1,850	1,850	1,861	1,849	5,500
July 15, 2025	1,854	1,844	1,844	1,860	1,844	5,300
July 14, 2025	1,850	1,845	1,845	1,861	1,844	9,200
July 11, 2025	1,836	1,845	1,845	1,845	1,829	6,900
July 10, 2025	1,836	1,822	1,822	1,836	1,822	10,800
July 09, 2025	1,820	1,819	1,819	1,840	1,810	14,300
July 08, 2025	1,825	1,817	1,817	1,827	1,816	8,800
July 07, 2025	1,817	1,816	1,816	1,824	1,816	8,000
July 04, 2025	1,832	1,820	1,820	1,832	1,815	4,700
July 03, 2025	1,822	1,822	1,822	1,833	1,816	8,700
July 02, 2025	1,837	1,825	1,825	1,849	1,823	9,800
July 01, 2025	1,850	1,837	1,837	1,854	1,837	6,700

Takebishi Corporation (7510.T) JPX