If you invested ¥1000 in TBS Holdings,Inc. (9401.T) 10 years ago, it would be worth ¥4,300.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,517.87, while ¥1000 invested 1 year ago would be worth ¥1,115.08. This corresponds to total returns of 330%, 251.79%, 11.51%, respectively, with annualized returns of 15.7%, 28.59%, 11.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6,141 | 6,057 | 6,057 | 6,225 | 6,053 | 232,000 |
| November 10, 2026 | 6,116 | 6,155 | 6,155 | 6,202 | 6,020 | 318,100 |
| November 09, 2026 | 6,203 | 6,112 | 6,112 | 6,207 | 5,986 | 451,100 |
| November 06, 2026 | 6,021 | 5,946 | 5,946 | 6,151 | 5,904 | 639,200 |
| November 05, 2026 | 6,200 | 6,221 | 6,221 | 6,346 | 6,195 | 524,500 |
| November 04, 2026 | 6,147 | 6,100 | 6,100 | 6,192 | 6,071 | 407,200 |
| November 02, 2026 | 6,130 | 6,100 | 6,100 | 6,133 | 6,032 | 233,400 |
| October 30, 2026 | 6,040 | 6,145 | 6,145 | 6,148 | 6,040 | 294,100 |
| October 29, 2026 | 5,997 | 6,001 | 6,001 | 6,013 | 5,930 | 620,000 |
| October 28, 2026 | 6,047 | 5,997 | 5,997 | 6,075 | 5,960 | 315,600 |
| October 27, 2026 | 6,100 | 6,043 | 6,043 | 6,109 | 6,005 | 287,400 |
| October 26, 2026 | 6,153 | 6,092 | 6,092 | 6,153 | 6,008 | 275,300 |
| October 23, 2026 | 6,090 | 6,109 | 6,109 | 6,169 | 5,990 | 475,700 |
| October 22, 2026 | 6,000 | 5,994 | 5,994 | 6,041 | 5,951 | 262,300 |
| October 21, 2026 | 5,999 | 5,982 | 5,982 | 6,057 | 5,937 | 363,100 |
| October 20, 2026 | 5,960 | 5,934 | 5,934 | 5,993 | 5,883 | 270,500 |
| October 19, 2026 | 5,990 | 5,915 | 5,915 | 6,005 | 5,904 | 206,600 |
| October 16, 2026 | 5,879 | 5,953 | 5,953 | 5,957 | 5,841 | 236,900 |
| October 15, 2026 | 5,834 | 5,850 | 5,850 | 5,875 | 5,809 | 319,700 |
| October 14, 2026 | 6,006 | 5,834 | 5,834 | 6,008 | 5,834 | 349,200 |
| October 13, 2026 | 5,992 | 5,986 | 5,986 | 6,026 | 5,950 | 296,500 |
| October 09, 2026 | 5,956 | 5,980 | 5,980 | 5,996 | 5,916 | 294,900 |
| October 08, 2026 | 5,908 | 5,901 | 5,901 | 5,937 | 5,835 | 281,600 |
| October 07, 2026 | 6,041 | 5,869 | 5,869 | 6,070 | 5,861 | 367,300 |
| October 06, 2026 | 5,927 | 6,033 | 6,033 | 6,060 | 5,927 | 354,300 |
| October 05, 2026 | 5,843 | 5,906 | 5,906 | 5,943 | 5,839 | 460,500 |
| October 02, 2026 | 5,840 | 5,801 | 5,801 | 5,919 | 5,767 | 400,100 |
| October 01, 2026 | 5,699 | 5,818 | 5,818 | 5,871 | 5,667 | 493,500 |
| September 30, 2026 | 5,655 | 5,687 | 5,687 | 5,700 | 5,581 | 372,400 |
| September 29, 2026 | 5,700 | 5,639 | 5,639 | 5,782 | 5,615 | 357,100 |
| September 28, 2026 | 5,858 | 5,768 | 5,768 | 5,860 | 5,768 | 326,700 |
| September 25, 2026 | 5,800 | 5,828 | 5,828 | 5,848 | 5,788 | 272,800 |
| September 24, 2026 | 5,843 | 5,788 | 5,788 | 5,863 | 5,762 | 318,300 |
| September 18, 2026 | 5,931 | 5,842 | 5,842 | 5,952 | 5,830 | 439,500 |
| September 17, 2026 | 5,877 | 5,931 | 5,931 | 5,931 | 5,860 | 249,100 |
| September 16, 2026 | 5,880 | 5,858 | 5,858 | 5,912 | 5,839 | 308,500 |
| September 15, 2026 | 5,936 | 5,841 | 5,841 | 5,985 | 5,782 | 333,800 |
| September 11, 2026 | 5,588 | 5,685 | 5,685 | 5,717 | 5,588 | 320,600 |
| September 10, 2026 | 5,690 | 5,688 | 5,688 | 5,721 | 5,664 | 247,600 |
| September 09, 2026 | 5,777 | 5,730 | 5,730 | 5,778 | 5,721 | 231,300 |
| September 08, 2026 | 5,835 | 5,819 | 5,819 | 5,880 | 5,815 | 207,200 |
| September 07, 2026 | 5,915 | 5,894 | 5,894 | 5,962 | 5,855 | 264,500 |
| September 04, 2026 | 5,929 | 5,918 | 5,918 | 5,985 | 5,894 | 282,400 |
| September 03, 2026 | 5,936 | 5,947 | 5,947 | 5,979 | 5,885 | 216,500 |
| September 02, 2026 | 5,989 | 5,936 | 5,936 | 6,094 | 5,932 | 343,500 |
| September 01, 2026 | 5,999 | 6,065 | 6,065 | 6,102 | 5,999 | 219,200 |
| August 31, 2026 | 5,920 | 6,025 | 6,025 | 6,054 | 5,920 | 374,900 |
| August 28, 2026 | 5,815 | 5,918 | 5,918 | 5,924 | 5,805 | 370,700 |
| August 27, 2026 | 5,882 | 5,818 | 5,818 | 5,923 | 5,796 | 398,600 |
| August 26, 2026 | 5,923 | 5,903 | 5,903 | 5,980 | 5,895 | 331,700 |
| August 25, 2026 | 5,931 | 5,896 | 5,896 | 5,956 | 5,876 | 374,500 |
| August 24, 2026 | 5,852 | 5,895 | 5,895 | 5,969 | 5,852 | 388,400 |
| August 21, 2026 | 5,895 | 5,852 | 5,852 | 5,902 | 5,825 | 224,200 |
| August 20, 2026 | 5,901 | 5,913 | 5,913 | 5,973 | 5,878 | 258,000 |
| August 19, 2026 | 5,861 | 5,869 | 5,869 | 5,889 | 5,796 | 376,300 |
| August 18, 2026 | 5,870 | 5,832 | 5,832 | 5,878 | 5,814 | 234,000 |
| August 17, 2026 | 5,879 | 5,919 | 5,919 | 5,958 | 5,878 | 281,100 |
| August 14, 2026 | 5,823 | 5,821 | 5,821 | 5,876 | 5,802 | 292,500 |
| August 13, 2026 | 5,888 | 5,823 | 5,823 | 5,904 | 5,769 | 419,600 |
| August 12, 2026 | 5,757 | 5,903 | 5,903 | 5,931 | 5,750 | 382,800 |