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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,489	2,477	2,477	2,493	2,458	19,400
February 19, 2026	2,461	2,487	2,487	2,487	2,456	18,000
February 18, 2026	2,465	2,463	2,463	2,477	2,453	11,700
February 17, 2026	2,431	2,452	2,452	2,458	2,420	13,900
February 16, 2026	2,401	2,438	2,438	2,446	2,398	31,400
February 13, 2026	2,451	2,428	2,428	2,470	2,399	28,700
February 12, 2026	2,446	2,476	2,476	2,479	2,440	21,700
February 10, 2026	2,396	2,445	2,445	2,445	2,395	28,000
February 09, 2026	2,400	2,390	2,390	2,400	2,372	20,000
February 06, 2026	2,418	2,373	2,373	2,430	2,350	30,200
February 05, 2026	2,375	2,368	2,368	2,385	2,348	26,600
February 04, 2026	2,290	2,351	2,351	2,362	2,280	29,600
February 03, 2026	2,270	2,296	2,296	2,304	2,264	37,500
February 02, 2026	2,333	2,278	2,278	2,340	2,268	28,500
January 30, 2026	2,286	2,283	2,283	2,293	2,258	27,700
January 29, 2026	2,323	2,286	2,286	2,326	2,284	29,800
January 28, 2026	2,364	2,323	2,323	2,364	2,323	20,100
January 27, 2026	2,380	2,364	2,364	2,387	2,350	27,200
January 26, 2026	2,351	2,360	2,360	2,373	2,320	43,000
January 23, 2026	2,386	2,369	2,369	2,392	2,367	31,400
January 22, 2026	2,331	2,417	2,417	2,417	2,331	30,200
January 21, 2026	2,300	2,315	2,315	2,329	2,296	16,200
January 20, 2026	2,356	2,329	2,329	2,358	2,309	34,900
January 19, 2026	2,390	2,364	2,364	2,390	2,340	21,500
January 16, 2026	2,367	2,373	2,373	2,384	2,348	25,200
January 15, 2026	2,335	2,361	2,361	2,367	2,330	21,600
January 14, 2026	2,319	2,346	2,346	2,350	2,315	26,200
January 13, 2026	2,300	2,300	2,300	2,310	2,280	37,400
January 09, 2026	2,273	2,285	2,285	2,299	2,270	20,500
January 08, 2026	2,250	2,276	2,276	2,292	2,241	30,900
January 07, 2026	2,241	2,244	2,244	2,263	2,225	14,600
January 06, 2026	2,231	2,238	2,238	2,258	2,230	14,100
January 05, 2026	2,230	2,231	2,231	2,258	2,230	19,300
December 30, 2025	2,240	2,227	2,227	2,242	2,222	14,500
December 29, 2025	2,264	2,238	2,238	2,264	2,231	27,100
December 26, 2025	2,230	2,255	2,255	2,263	2,229	27,700
December 25, 2025	2,231	2,230	2,230	2,231	2,202	41,000
December 24, 2025	2,167	2,181	2,181	2,207	2,167	29,800
December 23, 2025	2,165	2,183	2,183	2,189	2,158	12,700
December 22, 2025	2,153	2,153	2,153	2,156	2,139	10,000
December 19, 2025	2,141	2,143	2,143	2,153	2,140	14,500
December 18, 2025	2,139	2,141	2,141	2,152	2,116	12,700
December 17, 2025	2,149	2,127	2,127	2,150	2,127	6,200
December 16, 2025	2,181	2,141	2,141	2,181	2,141	15,700
December 15, 2025	2,143	2,181	2,181	2,182	2,143	14,900
December 12, 2025	2,143	2,143	2,143	2,151	2,137	10,400
December 11, 2025	2,156	2,117	2,117	2,156	2,113	13,400
December 10, 2025	2,178	2,156	2,156	2,178	2,152	20,000
December 09, 2025	2,159	2,146	2,146	2,160	2,133	15,700
December 08, 2025	2,120	2,159	2,159	2,159	2,120	24,300
December 05, 2025	2,126	2,117	2,117	2,135	2,114	11,300
December 04, 2025	2,090	2,127	2,127	2,127	2,090	16,100
December 03, 2025	2,083	2,101	2,101	2,119	2,076	21,300
December 02, 2025	2,099	2,074	2,074	2,100	2,070	11,300
December 01, 2025	2,105	2,091	2,091	2,116	2,078	14,500
November 28, 2025	2,116	2,105	2,105	2,139	2,105	15,200
November 27, 2025	2,140	2,127	2,127	2,140	2,119	9,500
November 26, 2025	2,106	2,135	2,135	2,135	2,105	14,600
November 25, 2025	2,100	2,106	2,106	2,109	2,089	21,600
November 21, 2025	2,037	2,081	2,081	2,086	2,037	20,600

Takebishi Corporation (7510.T) JPX