If you invested ¥1000 in TBS Holdings,Inc. (9401.T) 10 years ago, it would be worth ¥5,220.25 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,903.81, while ¥1000 invested 1 year ago would be worth ¥1,339.87. This corresponds to total returns of 422.02%, 290.38%, 33.99%, respectively, with annualized returns of 17.96%, 31.29%, 33.99%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 6,434 | 6,320 | 6,320 | 6,461 | 6,284 | 276,400 |
| July 10, 2026 | 6,415 | 6,370 | 6,370 | 6,461 | 6,349 | 454,300 |
| July 09, 2026 | 6,472 | 6,488 | 6,488 | 6,505 | 6,427 | 246,600 |
| July 08, 2026 | 6,589 | 6,492 | 6,492 | 6,634 | 6,477 | 371,100 |
| July 07, 2026 | 6,474 | 6,556 | 6,556 | 6,583 | 6,466 | 239,700 |
| July 06, 2026 | 6,446 | 6,443 | 6,443 | 6,510 | 6,401 | 356,900 |
| July 03, 2026 | 6,400 | 6,380 | 6,380 | 6,462 | 6,348 | 381,500 |
| July 02, 2026 | 6,489 | 6,415 | 6,415 | 6,554 | 6,383 | 449,900 |
| July 01, 2026 | 6,270 | 6,411 | 6,411 | 6,467 | 6,233 | 377,000 |
| June 30, 2026 | 6,170 | 6,225 | 6,225 | 6,287 | 6,147 | 382,000 |
| June 29, 2026 | 6,050 | 6,085 | 6,085 | 6,085 | 5,946 | 528,600 |
| June 26, 2026 | 5,988 | 5,996 | 5,996 | 6,000 | 5,896 | 268,600 |
| June 25, 2026 | 6,100 | 5,991 | 5,991 | 6,105 | 5,961 | 337,600 |
| June 24, 2026 | 6,185 | 6,025 | 6,025 | 6,189 | 5,946 | 222,600 |
| June 23, 2026 | 6,350 | 6,186 | 6,186 | 6,350 | 6,186 | 300,200 |
| June 22, 2026 | 6,236 | 6,285 | 6,285 | 6,310 | 6,152 | 236,600 |
| June 19, 2026 | 6,234 | 6,236 | 6,236 | 6,309 | 6,200 | 306,400 |
| June 18, 2026 | 6,200 | 6,248 | 6,248 | 6,285 | 6,174 | 342,500 |
| June 17, 2026 | 6,102 | 6,149 | 6,149 | 6,188 | 6,055 | 278,900 |
| June 16, 2026 | 6,072 | 6,140 | 6,140 | 6,173 | 6,064 | 432,000 |
| June 15, 2026 | 5,878 | 6,013 | 6,013 | 6,179 | 5,843 | 458,400 |
| June 12, 2026 | 5,859 | 5,787 | 5,787 | 5,942 | 5,677 | 470,500 |
| June 11, 2026 | 5,920 | 5,913 | 5,913 | 6,024 | 5,860 | 217,600 |
| June 10, 2026 | 5,890 | 5,913 | 5,913 | 5,950 | 5,769 | 317,600 |
| June 09, 2026 | 5,722 | 5,859 | 5,859 | 5,931 | 5,691 | 343,600 |
| June 08, 2026 | 5,698 | 5,710 | 5,710 | 5,778 | 5,668 | 271,400 |
| June 05, 2026 | 5,728 | 5,828 | 5,828 | 5,830 | 5,675 | 409,300 |
| June 04, 2026 | 5,703 | 5,697 | 5,697 | 5,812 | 5,672 | 334,000 |
| June 03, 2026 | 5,621 | 5,797 | 5,797 | 5,830 | 5,551 | 294,700 |
| June 02, 2026 | 5,796 | 5,637 | 5,637 | 5,801 | 5,612 | 259,000 |
| June 01, 2026 | 5,851 | 5,801 | 5,801 | 5,872 | 5,652 | 302,700 |
| May 29, 2026 | 5,798 | 5,809 | 5,809 | 5,927 | 5,783 | 294,800 |
| May 28, 2026 | 5,933 | 5,755 | 5,755 | 5,952 | 5,723 | 256,900 |
| May 27, 2026 | 5,792 | 5,915 | 5,915 | 5,915 | 5,750 | 275,300 |
| May 26, 2026 | 5,899 | 5,892 | 5,892 | 5,969 | 5,852 | 195,700 |
| May 25, 2026 | 5,948 | 5,917 | 5,917 | 5,979 | 5,828 | 252,100 |
| May 22, 2026 | 5,902 | 5,959 | 5,959 | 5,959 | 5,844 | 157,200 |
| May 21, 2026 | 5,878 | 5,909 | 5,909 | 5,989 | 5,868 | 222,600 |
| May 20, 2026 | 5,984 | 5,848 | 5,848 | 6,019 | 5,784 | 269,100 |
| May 19, 2026 | 5,915 | 5,988 | 5,988 | 5,988 | 5,888 | 284,400 |
| May 18, 2026 | 6,000 | 5,815 | 5,815 | 6,050 | 5,815 | 305,100 |
| May 15, 2026 | 5,922 | 5,974 | 5,974 | 6,209 | 5,883 | 433,000 |
| May 14, 2026 | 5,724 | 5,848 | 5,848 | 5,848 | 5,635 | 274,000 |
| May 13, 2026 | 5,670 | 5,748 | 5,748 | 5,797 | 5,628 | 270,600 |
| May 12, 2026 | 5,681 | 5,631 | 5,631 | 5,742 | 5,631 | 151,700 |
| May 11, 2026 | 5,660 | 5,687 | 5,687 | 5,690 | 5,628 | 166,800 |
| May 08, 2026 | 5,707 | 5,667 | 5,667 | 5,724 | 5,615 | 233,600 |
| May 07, 2026 | 5,600 | 5,768 | 5,768 | 5,808 | 5,593 | 337,200 |
| May 01, 2026 | 5,493 | 5,570 | 5,570 | 5,603 | 5,490 | 152,800 |
| April 30, 2026 | 5,600 | 5,519 | 5,519 | 5,600 | 5,470 | 281,700 |
| April 28, 2026 | 5,600 | 5,634 | 5,634 | 5,643 | 5,556 | 267,700 |
| April 27, 2026 | 5,538 | 5,550 | 5,550 | 5,596 | 5,505 | 179,900 |
| April 24, 2026 | 5,630 | 5,592 | 5,592 | 5,637 | 5,567 | 191,200 |
| April 23, 2026 | 5,694 | 5,631 | 5,631 | 5,730 | 5,559 | 199,600 |
| April 22, 2026 | 5,840 | 5,731 | 5,731 | 5,866 | 5,729 | 139,600 |
| April 21, 2026 | 5,812 | 5,827 | 5,827 | 5,883 | 5,741 | 222,100 |
| April 20, 2026 | 5,890 | 5,812 | 5,812 | 5,927 | 5,810 | 164,600 |
| April 17, 2026 | 5,826 | 5,828 | 5,828 | 5,872 | 5,798 | 156,300 |
| April 16, 2026 | 5,776 | 5,763 | 5,763 | 5,805 | 5,747 | 156,600 |
| April 15, 2026 | 5,785 | 5,772 | 5,772 | 5,857 | 5,750 | 196,900 |