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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,975	1,991	1,991	1,991	1,961	26,700
November 06, 2025	2,000	1,988	1,988	2,010	1,987	15,000
November 05, 2025	2,038	1,999	1,999	2,038	1,960	43,800
November 04, 2025	2,064	2,022	2,022	2,065	2,020	25,800
October 31, 2025	2,069	2,046	2,046	2,069	2,017	15,000
October 30, 2025	2,016	2,048	2,048	2,057	2,016	93,000
October 29, 2025	2,079	2,035	2,035	2,079	2,014	37,700
October 28, 2025	2,081	2,059	2,059	2,102	2,055	26,900
October 27, 2025	2,104	2,121	2,121	2,125	2,088	33,900
October 24, 2025	2,152	2,108	2,108	2,178	2,079	116,800
October 23, 2025	2,015	2,046	2,046	2,051	2,004	28,100
October 22, 2025	1,966	2,015	2,015	2,024	1,965	42,700
October 21, 2025	1,970	1,964	1,964	1,980	1,958	21,100
October 20, 2025	1,950	1,966	1,966	1,966	1,944	12,100
October 17, 2025	1,937	1,940	1,940	1,945	1,936	10,600
October 16, 2025	1,950	1,959	1,959	1,964	1,941	21,900
October 15, 2025	1,909	1,950	1,950	1,950	1,900	22,700
October 14, 2025	1,883	1,883	1,883	1,915	1,881	27,700
October 10, 2025	1,938	1,915	1,915	1,938	1,912	25,900
October 09, 2025	1,946	1,945	1,945	1,975	1,943	16,600
October 08, 2025	1,968	1,945	1,945	1,985	1,945	61,600
October 07, 2025	1,976	1,983	1,983	1,996	1,973	15,000
October 06, 2025	2,000	1,984	1,984	2,000	1,961	28,500
October 03, 2025	1,950	1,972	1,972	1,980	1,950	22,600
October 02, 2025	1,924	1,963	1,963	1,980	1,924	45,900
October 01, 2025	1,980	1,923	1,923	1,980	1,922	52,600
September 30, 2025	2,001	1,984	1,984	2,016	1,982	28,800
September 29, 2025	2,000	2,017	2,017	2,021	1,988	98,200
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

Takebishi Corporation (7510.T) JPX