Skip to main content
logo
TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan flag Japan · Delayed Price · Currency is JPY
2,001.00
+58.00 (2.99%)
May 26, 2026, 3:30 PM JST

TOBISHIMA HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261,954.001,955.001,920.001,939.001,939.00-0.31%156,900
May 21, 20261,960.001,966.001,938.001,945.001,945.000.36%121,500
May 20, 20261,985.001,985.001,890.001,938.001,938.00-2.91%435,100
May 19, 20261,989.002,020.001,988.001,996.001,996.000.96%162,100
May 18, 20262,016.002,021.001,974.001,977.001,977.00-1.89%267,400
May 15, 20262,067.002,076.001,997.002,015.002,015.00-1.80%289,100
May 14, 20262,117.002,123.002,052.002,052.002,052.00-3.98%369,100
May 13, 20262,006.002,185.001,973.002,137.002,137.006.53%672,100
May 12, 20262,011.002,032.001,997.002,006.002,006.000.15%178,500
May 11, 20262,006.002,024.001,999.002,003.002,003.00-124,100
May 8, 20262,012.002,013.001,973.002,003.002,003.00-0.25%198,400
May 7, 20262,035.002,049.002,008.002,008.002,008.000.15%183,100
May 1, 20262,010.002,017.001,980.002,005.002,005.00-0.20%138,900
Apr 30, 20262,042.002,042.001,998.002,009.002,009.00-2.05%181,000
Apr 28, 20261,980.002,051.001,980.002,051.002,051.002.96%233,100
Apr 27, 20261,987.002,005.001,960.001,992.001,992.000.30%165,000
Apr 24, 20262,017.002,018.001,975.001,986.001,986.00-1.00%181,200
Apr 23, 20262,001.002,012.001,980.002,006.002,006.000.30%228,800
Apr 22, 20262,019.002,021.001,994.002,000.002,000.00-1.38%265,700
Apr 21, 20262,047.002,050.002,022.002,028.002,028.00-0.69%126,500
Apr 20, 20262,045.002,063.002,034.002,042.002,042.000.54%134,600
Apr 17, 20262,031.002,040.002,017.002,031.002,031.00-0.25%161,000
Apr 16, 20262,034.002,051.002,020.002,036.002,036.00-0.63%192,000
Apr 15, 20262,045.002,065.002,030.002,049.002,049.000.49%184,000
Apr 14, 20262,052.002,055.002,022.002,039.002,039.00-0.10%174,900
Apr 13, 20262,071.002,092.002,028.002,041.002,041.00-2.16%163,300
Apr 10, 20262,125.002,131.002,078.002,086.002,086.00-1.23%167,700
Apr 9, 20262,180.002,180.002,112.002,112.002,112.00-3.12%170,300
Apr 8, 20262,172.002,180.002,157.002,180.002,180.002.83%128,600
Apr 7, 20262,130.002,145.002,105.002,120.002,120.00-0.19%123,000
Apr 6, 20262,127.002,149.002,121.002,124.002,124.00-0.19%116,800
Apr 3, 20262,150.002,159.002,126.002,128.002,128.00-0.88%127,700
Apr 2, 20262,188.002,221.002,135.002,147.002,147.00-0.37%182,200
Apr 1, 20262,141.002,170.002,128.002,155.002,155.003.61%219,000
Mar 31, 20262,087.002,116.002,060.002,080.002,080.00-0.62%226,400
Mar 30, 20262,050.002,104.002,027.002,093.002,093.00-1.60%457,800
Mar 27, 20262,204.002,249.002,204.002,232.002,127.00-0.45%422,600
Mar 26, 20262,269.002,269.002,216.002,242.002,136.53-0.75%205,500
Mar 25, 20262,236.002,271.002,226.002,259.002,152.732.31%226,500
Mar 24, 20262,197.002,215.002,173.002,208.002,104.133.61%233,700
Mar 23, 20262,175.002,175.002,105.002,131.002,030.75-3.57%408,900
Mar 19, 20262,235.002,243.002,205.002,210.002,106.03-3.07%233,500
Mar 18, 20262,227.002,280.002,227.002,280.002,172.743.03%235,700
Mar 17, 20262,234.002,250.002,213.002,213.002,108.890.27%155,300
Mar 16, 20262,205.002,234.002,188.002,207.002,103.18-0.81%181,500
Mar 13, 20262,220.002,244.002,120.002,225.002,120.33-1.20%251,500
Mar 12, 20262,301.002,314.002,236.002,252.002,146.06-2.93%242,700
Mar 11, 20262,340.002,359.002,320.002,320.002,210.86-0.09%162,200
Mar 10, 20262,313.002,339.002,290.002,322.002,212.772.61%213,700
Mar 9, 20262,250.002,276.002,206.002,263.002,156.54-4.51%378,600