TBS Holdings,Inc. (9401.T) JPX
5,600.00
+79(+1.43%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,600.00
+79(+1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,540 | 5,600 | 5,600 | 5,614 | 5,534 | 163,800 |
| April 02, 2026 | 5,688 | 5,521 | 5,521 | 5,723 | 5,506 | 301,900 |
| April 01, 2026 | 5,829 | 5,687 | 5,687 | 5,829 | 5,666 | 215,700 |
| March 31, 2026 | 5,600 | 5,591 | 5,591 | 5,686 | 5,579 | 211,200 |
| March 30, 2026 | 5,494 | 5,562 | 5,562 | 5,583 | 5,464 | 337,900 |
| March 27, 2026 | 5,761 | 5,832 | 5,832 | 5,868 | 5,761 | 277,700 |
| March 26, 2026 | 5,771 | 5,768 | 5,768 | 5,786 | 5,703 | 133,200 |
| March 25, 2026 | 5,776 | 5,776 | 5,776 | 5,849 | 5,742 | 273,900 |
| March 24, 2026 | 5,619 | 5,695 | 5,695 | 5,713 | 5,603 | 164,400 |
| March 23, 2026 | 5,515 | 5,519 | 5,519 | 5,552 | 5,475 | 204,700 |
| March 19, 2026 | 5,691 | 5,615 | 5,615 | 5,740 | 5,615 | 251,300 |
| March 18, 2026 | 5,692 | 5,782 | 5,782 | 5,785 | 5,664 | 175,100 |
| March 17, 2026 | 5,629 | 5,719 | 5,719 | 5,763 | 5,623 | 182,700 |
| March 16, 2026 | 5,658 | 5,629 | 5,629 | 5,709 | 5,594 | 201,400 |
| March 13, 2026 | 5,595 | 5,618 | 5,618 | 5,673 | 5,595 | 297,700 |
| March 12, 2026 | 5,693 | 5,723 | 5,723 | 5,734 | 5,655 | 185,500 |
| March 11, 2026 | 5,809 | 5,793 | 5,793 | 5,830 | 5,762 | 172,000 |
| March 10, 2026 | 5,774 | 5,756 | 5,756 | 5,808 | 5,719 | 57,400 |
| March 09, 2026 | 5,543 | 5,674 | 5,674 | 5,706 | 5,526 | 210,000 |
| March 06, 2026 | 5,746 | 5,842 | 5,842 | 5,842 | 5,709 | 204,500 |
| March 05, 2026 | 5,846 | 5,758 | 5,758 | 5,933 | 5,758 | 232,500 |
| March 04, 2026 | 5,767 | 5,741 | 5,741 | 5,832 | 5,673 | 184,500 |
| March 03, 2026 | 5,790 | 5,802 | 5,802 | 5,834 | 5,743 | 289,600 |
| March 02, 2026 | 5,834 | 5,847 | 5,847 | 5,884 | 5,792 | 267,200 |
| February 27, 2026 | 5,905 | 5,910 | 5,910 | 5,980 | 5,856 | 500,500 |
| February 26, 2026 | 5,770 | 5,855 | 5,855 | 5,870 | 5,739 | 364,200 |
| February 25, 2026 | 5,706 | 5,670 | 5,670 | 5,707 | 5,625 | 269,400 |
| February 24, 2026 | 5,700 | 5,703 | 5,703 | 5,715 | 5,655 | 271,600 |
| February 20, 2026 | 5,672 | 5,714 | 0 | 5,763 | 5,600 | 258,600 |
| February 19, 2026 | 5,800 | 5,715 | 0 | 5,803 | 5,708 | 220,000 |
| February 18, 2026 | 5,755 | 5,757 | 0 | 5,851 | 5,719 | 162,700 |
| February 17, 2026 | 5,917 | 5,715 | 0 | 5,941 | 5,690 | 179,900 |
| February 16, 2026 | 5,991 | 5,936 | 0 | 6,015 | 5,837 | 247,600 |
| February 13, 2026 | 5,945 | 5,937 | 0 | 5,995 | 5,900 | 467,000 |
| February 12, 2026 | 5,981 | 5,931 | 0 | 6,019 | 5,887 | 372,400 |
| February 10, 2026 | 5,930 | 5,994 | 0 | 6,068 | 5,898 | 432,700 |
| February 09, 2026 | 5,833 | 5,838 | 0 | 5,882 | 5,740 | 485,800 |
| February 06, 2026 | 5,743 | 5,560 | 0 | 5,754 | 5,542 | 770,700 |
| February 05, 2026 | 6,065 | 6,043 | 0 | 6,099 | 5,985 | 273,500 |
| February 04, 2026 | 6,103 | 6,015 | 0 | 6,142 | 5,960 | 297,100 |
| February 03, 2026 | 6,117 | 6,174 | 0 | 6,211 | 6,096 | 186,500 |
| February 02, 2026 | 6,087 | 6,100 | 0 | 6,176 | 6,051 | 201,000 |
| January 30, 2026 | 6,069 | 5,990 | 0 | 6,074 | 5,989 | 170,700 |
| January 29, 2026 | 5,998 | 6,038 | 0 | 6,074 | 5,978 | 247,900 |
| January 28, 2026 | 6,083 | 6,021 | 0 | 6,099 | 6,020 | 165,400 |
| January 27, 2026 | 6,202 | 6,166 | 0 | 6,234 | 6,138 | 131,300 |
| January 26, 2026 | 6,253 | 6,246 | 0 | 6,301 | 6,181 | 169,500 |
| January 23, 2026 | 6,242 | 6,345 | 0 | 6,402 | 6,242 | 198,400 |
| January 22, 2026 | 6,194 | 6,197 | 0 | 6,264 | 6,150 | 237,800 |
| January 21, 2026 | 6,170 | 6,149 | 0 | 6,184 | 6,130 | 158,600 |
| January 20, 2026 | 6,133 | 6,140 | 0 | 6,202 | 6,120 | 132,200 |
| January 19, 2026 | 6,154 | 6,170 | 0 | 6,189 | 6,123 | 142,500 |
| January 16, 2026 | 6,048 | 6,153 | 0 | 6,220 | 5,995 | 193,000 |
| January 15, 2026 | 6,094 | 6,108 | 0 | 6,170 | 6,066 | 129,700 |
| January 14, 2026 | 6,138 | 6,158 | 0 | 6,192 | 6,049 | 257,900 |
| January 13, 2026 | 6,205 | 6,138 | 0 | 6,214 | 6,135 | 232,800 |
| January 09, 2026 | 5,958 | 6,008 | 0 | 6,030 | 5,912 | 201,200 |
| January 08, 2026 | 5,894 | 5,947 | 0 | 5,956 | 5,875 | 163,600 |
| January 07, 2026 | 5,833 | 5,889 | 0 | 5,934 | 5,824 | 166,300 |
| January 06, 2026 | 5,853 | 5,933 | 0 | 5,973 | 5,806 | 171,200 |