Skip to main content
logo
TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan flag Japan · Delayed Price · Currency is JPY
2,145.00
+26.00 (1.23%)
Aug 17, 2026, 1:35 PM JST

TOBISHIMA HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,076.002,129.002,074.002,119.002,119.002.32%288,900
Aug 13, 20262,064.002,083.002,057.002,071.002,071.000.49%175,600
Aug 12, 20262,035.002,066.002,035.002,061.002,061.001.38%195,900
Aug 10, 20262,001.002,062.001,994.002,033.002,033.000.49%320,400
Aug 7, 20262,070.002,070.001,995.002,023.002,023.00-1.89%412,000
Aug 6, 20262,032.002,067.002,032.002,062.002,062.001.53%197,700
Aug 5, 20262,029.002,039.002,024.002,031.002,031.000.84%117,100
Aug 4, 20262,026.002,050.002,014.002,014.002,014.00-0.64%162,200
Aug 3, 20262,064.002,064.002,015.002,027.002,027.00-2.03%225,800
Jul 31, 20262,069.002,084.002,044.002,069.002,069.000.58%172,400
Jul 30, 20262,052.002,078.002,043.002,057.002,057.00-0.77%226,200
Jul 29, 20262,090.002,095.002,037.002,073.002,073.000.29%258,200
Jul 28, 20262,094.002,097.002,060.002,067.002,067.00-1.29%170,900
Jul 27, 20262,085.002,102.002,070.002,094.002,094.001.36%193,200
Jul 24, 20262,086.002,086.002,051.002,066.002,066.00-0.39%243,000
Jul 23, 20262,069.002,085.002,060.002,074.002,074.000.24%154,400
Jul 22, 20262,038.002,077.002,035.002,069.002,069.001.67%169,300
Jul 21, 20262,005.002,048.002,001.002,035.002,035.002.11%195,600
Jul 17, 20262,005.002,009.001,968.001,993.001,993.00-0.99%219,200
Jul 16, 20262,044.002,067.002,010.002,013.002,013.00-1.56%181,900
Jul 15, 20262,029.002,049.002,022.002,045.002,045.001.44%151,100
Jul 14, 20262,010.002,026.002,000.002,016.002,016.000.30%112,500
Jul 13, 20262,035.002,060.002,000.002,010.002,010.00-0.89%160,200
Jul 10, 20262,040.002,051.002,028.002,028.002,028.00-0.20%118,500
Jul 9, 20262,035.002,047.002,019.002,032.002,032.00-0.64%129,700
Jul 8, 20262,053.002,062.002,028.002,045.002,045.00-0.24%94,300
Jul 7, 20262,080.002,091.002,040.002,050.002,050.00-0.92%201,800
Jul 6, 20262,030.002,082.002,026.002,069.002,069.002.17%267,700
Jul 3, 20262,020.002,039.002,001.002,025.002,025.000.75%164,000
Jul 2, 20261,975.002,019.001,970.002,010.002,010.002.55%163,300
Jul 1, 20261,976.001,989.001,959.001,960.001,960.00-0.76%104,000
Jun 30, 20262,011.002,015.001,975.001,975.001,975.00-1.15%141,500
Jun 29, 20261,972.001,998.001,970.001,998.001,998.001.63%141,600
Jun 26, 20261,965.001,973.001,952.001,966.001,966.000.05%139,900
Jun 25, 20261,984.001,984.001,962.001,965.001,965.00-0.10%81,500
Jun 24, 20261,994.002,001.001,955.001,967.001,967.00-0.81%136,200
Jun 23, 20262,043.002,045.001,983.001,983.001,983.00-2.41%172,800
Jun 22, 20262,045.002,051.002,026.002,032.002,032.00-0.39%172,300
Jun 19, 20262,032.002,055.002,011.002,040.002,040.000.64%251,100
Jun 18, 20262,008.002,040.002,007.002,027.002,027.001.45%235,600
Jun 17, 20262,003.002,035.001,998.001,998.001,998.000.15%211,400
Jun 16, 20262,033.002,034.001,995.001,995.001,995.00-1.92%236,800
Jun 15, 20262,005.002,046.002,005.002,034.002,034.003.56%261,900
Jun 12, 20261,934.001,969.001,933.001,964.001,964.002.34%265,900
Jun 11, 20261,910.001,926.001,894.001,919.001,919.00-0.88%218,600
Jun 10, 20261,897.001,936.001,896.001,936.001,936.001.89%199,700
Jun 9, 20261,935.001,955.001,891.001,900.001,900.00-0.73%212,300
Jun 8, 20261,923.001,934.001,896.001,914.001,914.00-0.62%221,000
Jun 5, 20261,887.001,939.001,887.001,926.001,926.001.96%133,400
Jun 4, 20261,900.001,914.001,886.001,889.001,889.00-1.31%113,100