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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	1,843	1,852	1,852	1,861	1,835	13,100
June 27, 2025	1,829	1,835	1,835	1,835	1,823	10,900
June 26, 2025	1,805	1,820	1,820	1,822	1,805	6,800
June 25, 2025	1,818	1,813	1,813	1,818	1,803	7,800
June 24, 2025	1,815	1,813	1,813	1,820	1,804	5,200
June 23, 2025	1,809	1,804	1,804	1,810	1,800	4,500
June 20, 2025	1,811	1,806	1,806	1,820	1,806	10,500
June 19, 2025	1,808	1,813	1,813	1,816	1,805	4,900
June 18, 2025	1,800	1,810	1,810	1,810	1,800	4,900
June 17, 2025	1,815	1,798	1,798	1,815	1,798	5,500
June 16, 2025	1,800	1,809	1,809	1,819	1,799	6,500
June 13, 2025	1,812	1,798	1,798	1,816	1,793	12,700
June 12, 2025	1,848	1,817	1,817	1,848	1,815	9,000
June 11, 2025	1,815	1,840	1,840	1,849	1,815	13,900
June 10, 2025	1,848	1,818	1,818	1,848	1,818	16,600
June 09, 2025	1,842	1,833	1,833	1,842	1,816	7,900
June 06, 2025	1,826	1,833	1,833	1,847	1,814	10,500
June 05, 2025	1,819	1,818	1,818	1,829	1,811	6,900
June 04, 2025	1,801	1,823	1,823	1,838	1,799	16,300
June 03, 2025	1,813	1,801	1,801	1,819	1,800	10,400
June 02, 2025	1,817	1,818	1,818	1,835	1,809	11,200
May 30, 2025	1,815	1,830	1,830	1,840	1,813	7,700
May 29, 2025	1,833	1,826	1,826	1,834	1,820	8,300
May 28, 2025	1,830	1,826	1,826	1,836	1,816	11,000
May 27, 2025	1,825	1,830	1,830	1,830	1,814	8,800
May 26, 2025	1,791	1,814	1,814	1,820	1,791	9,300
May 23, 2025	1,779	1,791	1,791	1,794	1,767	11,200

Takebishi Corporation (7510.T) JPX