Skip to main content
logo
TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan flag Japan · Delayed Price · Currency is JPY
2,229.00
-13.00 (-0.58%)
Mar 27, 2026, 9:34 AM JST

TOBISHIMA HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,269.002,269.002,216.002,242.002,242.00-0.75%205,500
Mar 25, 20262,236.002,271.002,226.002,259.002,259.002.31%226,500
Mar 24, 20262,197.002,215.002,173.002,208.002,208.003.61%233,700
Mar 23, 20262,175.002,175.002,105.002,131.002,131.00-3.57%408,900
Mar 19, 20262,235.002,243.002,205.002,210.002,210.00-3.07%233,500
Mar 18, 20262,227.002,280.002,227.002,280.002,280.003.03%235,700
Mar 17, 20262,234.002,250.002,213.002,213.002,213.000.27%155,300
Mar 16, 20262,205.002,234.002,188.002,207.002,207.00-0.81%181,500
Mar 13, 20262,220.002,244.002,120.002,225.002,225.00-1.20%251,500
Mar 12, 20262,301.002,314.002,236.002,252.002,252.00-2.93%242,700
Mar 11, 20262,340.002,359.002,320.002,320.002,320.00-0.09%162,200
Mar 10, 20262,313.002,339.002,290.002,322.002,322.002.61%213,700
Mar 9, 20262,250.002,276.002,206.002,263.002,263.00-4.51%378,600
Mar 6, 20262,375.002,395.002,345.002,370.002,370.00-1.82%199,000
Mar 5, 20262,430.002,454.002,380.002,414.002,414.003.61%177,100
Mar 4, 20262,400.002,407.002,285.002,330.002,330.00-4.51%442,800
Mar 3, 20262,520.002,539.002,440.002,440.002,440.00-2.94%242,400
Mar 2, 20262,539.002,540.002,479.002,514.002,514.00-2.75%281,200
Feb 27, 20262,530.002,592.002,530.002,585.002,585.002.46%214,600
Feb 26, 20262,493.002,535.002,489.002,523.002,523.001.24%212,300
Feb 25, 20262,505.002,511.002,474.002,492.002,492.00-0.28%157,500
Feb 24, 20262,526.002,526.002,466.002,499.002,499.00-0.48%179,600
Feb 20, 20262,531.002,537.002,500.002,511.002,511.00-1.37%150,000
Feb 19, 20262,550.002,557.002,506.002,546.002,546.00-0.16%130,900
Feb 18, 20262,530.002,554.002,524.002,550.002,550.001.27%109,300
Feb 17, 20262,533.002,553.002,496.002,518.002,518.00-0.67%157,500
Feb 16, 20262,567.002,567.002,521.002,535.002,535.00-1.25%165,700
Feb 13, 20262,650.002,661.002,532.002,567.002,567.00-3.13%360,900
Feb 12, 20262,682.002,684.002,557.002,650.002,650.00-0.75%472,500
Feb 10, 20262,649.002,684.002,633.002,670.002,670.001.48%307,500
Feb 9, 20262,650.002,661.002,611.002,631.002,631.002.89%364,600
Feb 6, 20262,500.002,568.002,483.002,557.002,557.002.65%193,600
Feb 5, 20262,487.002,496.002,468.002,491.002,491.001.01%133,300
Feb 4, 20262,454.002,486.002,443.002,466.002,466.000.24%116,800
Feb 3, 20262,425.002,471.002,425.002,460.002,460.002.46%174,700
Feb 2, 20262,447.002,483.002,393.002,401.002,401.00-1.07%226,600
Jan 30, 20262,425.002,437.002,406.002,427.002,427.000.04%108,100
Jan 29, 20262,422.002,441.002,377.002,426.002,426.000.17%159,100
Jan 28, 20262,461.002,461.002,405.002,422.002,422.00-2.54%171,400
Jan 27, 20262,485.002,498.002,435.002,485.002,485.00-175,700
Jan 26, 20262,553.002,560.002,485.002,485.002,485.00-3.94%253,800
Jan 23, 20262,590.002,606.002,580.002,587.002,587.000.43%205,000
Jan 22, 20262,552.002,586.002,543.002,576.002,576.001.18%206,300
Jan 21, 20262,520.002,552.002,518.002,546.002,546.00-0.62%152,600
Jan 20, 20262,562.002,580.002,538.002,562.002,562.000.04%194,200
Jan 19, 20262,556.002,580.002,523.002,561.002,561.00-0.27%208,600
Jan 16, 20262,543.002,568.002,517.002,568.002,568.000.67%135,500
Jan 15, 20262,513.002,571.002,513.002,551.002,551.001.88%317,900
Jan 14, 20262,500.002,515.002,488.002,504.002,504.000.44%183,300
Jan 13, 20262,468.002,501.002,452.002,493.002,493.001.71%246,100