Skip to main content
logo
TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan flag Japan · Delayed Price · Currency is JPY
2,036.00
-13.00 (-0.63%)
Apr 16, 2026, 3:30 PM JST

TOBISHIMA HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,034.002,049.002,034.002,049.00--11,700
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, 20262,050.002,104.002,027.002,093.002,093.00-6.23%457,800
Mar 27, 20262,204.002,249.002,204.002,232.002,132.00-0.45%422,600
Mar 26, 20262,269.002,269.002,216.002,242.002,141.55-0.75%205,500
Mar 25, 20262,236.002,271.002,226.002,259.002,157.792.31%226,500
Mar 24, 20262,197.002,215.002,173.002,208.002,109.083.61%233,700
Mar 23, 20262,175.002,175.002,105.002,131.002,035.53-3.57%408,900
Mar 19, 20262,235.002,243.002,205.002,210.002,110.99-3.07%233,500
Mar 18, 20262,227.002,280.002,227.002,280.002,177.853.03%235,700
Mar 17, 20262,234.002,250.002,213.002,213.002,113.850.27%155,300
Mar 16, 20262,205.002,234.002,188.002,207.002,108.12-0.81%181,500
Mar 13, 20262,220.002,244.002,120.002,225.002,125.31-1.20%251,500
Mar 12, 20262,301.002,314.002,236.002,252.002,151.10-2.93%242,700
Mar 11, 20262,340.002,359.002,320.002,320.002,216.06-0.09%162,200
Mar 10, 20262,313.002,339.002,290.002,322.002,217.972.61%213,700
Mar 9, 20262,250.002,276.002,206.002,263.002,161.61-4.51%378,600
Mar 6, 20262,375.002,395.002,345.002,370.002,263.82-1.82%199,000
Mar 5, 20262,430.002,454.002,380.002,414.002,305.853.61%177,100
Mar 4, 20262,400.002,407.002,285.002,330.002,225.61-4.51%442,800
Mar 3, 20262,520.002,539.002,440.002,440.002,330.68-2.94%242,400
Mar 2, 20262,539.002,540.002,479.002,514.002,401.37-2.75%281,200
Feb 27, 20262,530.002,592.002,530.002,585.002,469.182.46%214,600
Feb 26, 20262,493.002,535.002,489.002,523.002,409.961.24%212,300
Feb 25, 20262,505.002,511.002,474.002,492.002,380.35-0.28%157,500
Feb 24, 20262,526.002,526.002,466.002,499.002,387.04-0.48%179,600
Feb 20, 20262,531.002,537.002,500.002,511.002,398.50-1.37%150,000
Feb 19, 20262,550.002,557.002,506.002,546.002,431.93-0.16%130,900
Feb 18, 20262,530.002,554.002,524.002,550.002,435.751.27%109,300
Feb 17, 20262,533.002,553.002,496.002,518.002,405.19-0.67%157,500
Feb 16, 20262,567.002,567.002,521.002,535.002,421.42-1.25%165,700
Feb 13, 20262,650.002,661.002,532.002,567.002,451.99-3.13%360,900
Feb 12, 20262,682.002,684.002,557.002,650.002,531.27-0.75%472,500
Feb 10, 20262,649.002,684.002,633.002,670.002,550.381.48%307,500
Feb 9, 20262,650.002,661.002,611.002,631.002,513.122.89%364,600
Feb 6, 20262,500.002,568.002,483.002,557.002,442.442.65%193,600
Feb 5, 20262,487.002,496.002,468.002,491.002,379.401.01%133,300
Feb 4, 20262,454.002,486.002,443.002,466.002,355.520.24%116,800
Feb 3, 20262,425.002,471.002,425.002,460.002,349.782.46%174,700