TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan · Delayed Price · Currency is JPY 2,094.00
+28.00 (1.36%)
Jul 27, 2026, 3:30 PM JST
TOBISHIMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2,085.00 | 2,102.00 | 2,070.00 | 2,094.00 | 2,094.00 | 1.36% | 193,200 |
| Jul 24, 2026 | 2,086.00 | 2,086.00 | 2,051.00 | 2,066.00 | 2,066.00 | -0.39% | 243,000 |
| Jul 23, 2026 | 2,069.00 | 2,085.00 | 2,060.00 | 2,074.00 | 2,074.00 | 0.24% | 154,400 |
| Jul 22, 2026 | 2,038.00 | 2,077.00 | 2,035.00 | 2,069.00 | 2,069.00 | 1.67% | 169,300 |
| Jul 21, 2026 | 2,005.00 | 2,048.00 | 2,001.00 | 2,035.00 | 2,035.00 | 2.11% | 195,600 |
| Jul 17, 2026 | 2,005.00 | 2,009.00 | 1,968.00 | 1,993.00 | 1,993.00 | -0.99% | 219,200 |
| Jul 16, 2026 | 2,044.00 | 2,067.00 | 2,010.00 | 2,013.00 | 2,013.00 | -1.56% | 181,900 |
| Jul 15, 2026 | 2,029.00 | 2,049.00 | 2,022.00 | 2,045.00 | 2,045.00 | 1.44% | 151,100 |
| Jul 14, 2026 | 2,010.00 | 2,026.00 | 2,000.00 | 2,016.00 | 2,016.00 | 0.30% | 112,500 |
| Jul 13, 2026 | 2,035.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.89% | 160,200 |
| Jul 10, 2026 | 2,040.00 | 2,051.00 | 2,028.00 | 2,028.00 | 2,028.00 | -0.20% | 118,500 |
| Jul 9, 2026 | 2,035.00 | 2,047.00 | 2,019.00 | 2,032.00 | 2,032.00 | -0.64% | 129,700 |
| Jul 8, 2026 | 2,053.00 | 2,062.00 | 2,028.00 | 2,045.00 | 2,045.00 | -0.24% | 94,300 |
| Jul 7, 2026 | 2,080.00 | 2,091.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.92% | 201,800 |
| Jul 6, 2026 | 2,030.00 | 2,082.00 | 2,026.00 | 2,069.00 | 2,069.00 | 2.17% | 267,700 |
| Jul 3, 2026 | 2,020.00 | 2,039.00 | 2,001.00 | 2,025.00 | 2,025.00 | 0.75% | 164,000 |
| Jul 2, 2026 | 1,975.00 | 2,019.00 | 1,970.00 | 2,010.00 | 2,010.00 | 2.55% | 163,300 |
| Jul 1, 2026 | 1,976.00 | 1,989.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.76% | 104,000 |
| Jun 30, 2026 | 2,011.00 | 2,015.00 | 1,975.00 | 1,975.00 | 1,975.00 | -1.15% | 141,500 |
| Jun 29, 2026 | 1,972.00 | 1,998.00 | 1,970.00 | 1,998.00 | 1,998.00 | 1.63% | 141,600 |
| Jun 26, 2026 | 1,965.00 | 1,973.00 | 1,952.00 | 1,966.00 | 1,966.00 | 0.05% | 139,900 |
| Jun 25, 2026 | 1,984.00 | 1,984.00 | 1,962.00 | 1,965.00 | 1,965.00 | -0.10% | 81,500 |
| Jun 24, 2026 | 1,994.00 | 2,001.00 | 1,955.00 | 1,967.00 | 1,967.00 | -0.81% | 136,200 |
| Jun 23, 2026 | 2,043.00 | 2,045.00 | 1,983.00 | 1,983.00 | 1,983.00 | -2.41% | 172,800 |
| Jun 22, 2026 | 2,045.00 | 2,051.00 | 2,026.00 | 2,032.00 | 2,032.00 | -0.39% | 172,300 |
| Jun 19, 2026 | 2,032.00 | 2,055.00 | 2,011.00 | 2,040.00 | 2,040.00 | 0.64% | 251,100 |
| Jun 18, 2026 | 2,008.00 | 2,040.00 | 2,007.00 | 2,027.00 | 2,027.00 | 1.45% | 235,600 |
| Jun 17, 2026 | 2,003.00 | 2,035.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.15% | 211,400 |
| Jun 16, 2026 | 2,033.00 | 2,034.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.92% | 236,800 |
| Jun 15, 2026 | 2,005.00 | 2,046.00 | 2,005.00 | 2,034.00 | 2,034.00 | 3.56% | 261,900 |
| Jun 12, 2026 | 1,934.00 | 1,969.00 | 1,933.00 | 1,964.00 | 1,964.00 | 2.34% | 265,900 |
| Jun 11, 2026 | 1,910.00 | 1,926.00 | 1,894.00 | 1,919.00 | 1,919.00 | -0.88% | 218,600 |
| Jun 10, 2026 | 1,897.00 | 1,936.00 | 1,896.00 | 1,936.00 | 1,936.00 | 1.89% | 199,700 |
| Jun 9, 2026 | 1,935.00 | 1,955.00 | 1,891.00 | 1,900.00 | 1,900.00 | -0.73% | 212,300 |
| Jun 8, 2026 | 1,923.00 | 1,934.00 | 1,896.00 | 1,914.00 | 1,914.00 | -0.62% | 221,000 |
| Jun 5, 2026 | 1,887.00 | 1,939.00 | 1,887.00 | 1,926.00 | 1,926.00 | 1.96% | 133,400 |
| Jun 4, 2026 | 1,900.00 | 1,914.00 | 1,886.00 | 1,889.00 | 1,889.00 | -1.31% | 113,100 |
| Jun 3, 2026 | 1,905.00 | 1,916.00 | 1,891.00 | 1,914.00 | 1,914.00 | 0.16% | 142,300 |
| Jun 2, 2026 | 1,930.00 | 1,933.00 | 1,894.00 | 1,911.00 | 1,911.00 | -1.55% | 269,300 |
| Jun 1, 2026 | 1,972.00 | 1,974.00 | 1,932.00 | 1,941.00 | 1,941.00 | -1.57% | 224,100 |
| May 29, 2026 | 1,971.00 | 1,997.00 | 1,958.00 | 1,972.00 | 1,972.00 | -0.10% | 125,100 |
| May 28, 2026 | 1,973.00 | 1,995.00 | 1,958.00 | 1,974.00 | 1,974.00 | -0.10% | 135,100 |
| May 27, 2026 | 2,017.00 | 2,017.00 | 1,973.00 | 1,976.00 | 1,976.00 | -1.25% | 181,700 |
| May 26, 2026 | 1,958.00 | 2,031.00 | 1,939.00 | 2,001.00 | 2,001.00 | 2.99% | 341,600 |
| May 25, 2026 | 1,973.00 | 1,994.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.21% | 191,000 |
| May 22, 2026 | 1,954.00 | 1,955.00 | 1,920.00 | 1,939.00 | 1,939.00 | -0.31% | 156,900 |
| May 21, 2026 | 1,960.00 | 1,966.00 | 1,938.00 | 1,945.00 | 1,945.00 | 0.36% | 121,500 |
| May 20, 2026 | 1,985.00 | 1,985.00 | 1,890.00 | 1,938.00 | 1,938.00 | -2.91% | 435,100 |
| May 19, 2026 | 1,989.00 | 2,020.00 | 1,988.00 | 1,996.00 | 1,996.00 | 0.96% | 162,100 |
| May 18, 2026 | 2,016.00 | 2,021.00 | 1,974.00 | 1,977.00 | 1,977.00 | -1.89% | 267,400 |