TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan · Delayed Price · Currency is JPY 1,995.00
-39.00 (-1.92%)
Jun 16, 2026, 3:30 PM JST
TOBISHIMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 2,067.00 | 2,076.00 | 1,997.00 | 2,015.00 | 2,015.00 | -1.80% | 289,100 |
| May 14, 2026 | 2,117.00 | 2,123.00 | 2,052.00 | 2,052.00 | 2,052.00 | -3.98% | 369,100 |
| May 13, 2026 | 2,006.00 | 2,185.00 | 1,973.00 | 2,137.00 | 2,137.00 | 6.53% | 672,100 |
| May 12, 2026 | 2,011.00 | 2,032.00 | 1,997.00 | 2,006.00 | 2,006.00 | 0.15% | 178,500 |
| May 11, 2026 | 2,006.00 | 2,024.00 | 1,999.00 | 2,003.00 | 2,003.00 | - | 124,100 |
| May 8, 2026 | 2,012.00 | 2,013.00 | 1,973.00 | 2,003.00 | 2,003.00 | -0.25% | 198,400 |
| May 7, 2026 | 2,035.00 | 2,049.00 | 2,008.00 | 2,008.00 | 2,008.00 | 0.15% | 183,100 |
| May 1, 2026 | 2,010.00 | 2,017.00 | 1,980.00 | 2,005.00 | 2,005.00 | -0.20% | 138,900 |
| Apr 30, 2026 | 2,042.00 | 2,042.00 | 1,998.00 | 2,009.00 | 2,009.00 | -2.05% | 181,000 |
| Apr 28, 2026 | 1,980.00 | 2,051.00 | 1,980.00 | 2,051.00 | 2,051.00 | 2.96% | 233,100 |
| Apr 27, 2026 | 1,987.00 | 2,005.00 | 1,960.00 | 1,992.00 | 1,992.00 | 0.30% | 165,000 |
| Apr 24, 2026 | 2,017.00 | 2,018.00 | 1,975.00 | 1,986.00 | 1,986.00 | -1.00% | 181,200 |
| Apr 23, 2026 | 2,001.00 | 2,012.00 | 1,980.00 | 2,006.00 | 2,006.00 | 0.30% | 228,800 |
| Apr 22, 2026 | 2,019.00 | 2,021.00 | 1,994.00 | 2,000.00 | 2,000.00 | -1.38% | 265,700 |
| Apr 21, 2026 | 2,047.00 | 2,050.00 | 2,022.00 | 2,028.00 | 2,028.00 | -0.69% | 126,500 |
| Apr 20, 2026 | 2,045.00 | 2,063.00 | 2,034.00 | 2,042.00 | 2,042.00 | 0.54% | 134,600 |
| Apr 17, 2026 | 2,031.00 | 2,040.00 | 2,017.00 | 2,031.00 | 2,031.00 | -0.25% | 161,000 |
| Apr 16, 2026 | 2,034.00 | 2,051.00 | 2,020.00 | 2,036.00 | 2,036.00 | -0.63% | 192,000 |
| Apr 15, 2026 | 2,045.00 | 2,065.00 | 2,030.00 | 2,049.00 | 2,049.00 | 0.49% | 184,000 |
| Apr 14, 2026 | 2,052.00 | 2,055.00 | 2,022.00 | 2,039.00 | 2,039.00 | -0.10% | 174,900 |
| Apr 13, 2026 | 2,071.00 | 2,092.00 | 2,028.00 | 2,041.00 | 2,041.00 | -2.16% | 163,300 |
| Apr 10, 2026 | 2,125.00 | 2,131.00 | 2,078.00 | 2,086.00 | 2,086.00 | -1.23% | 167,700 |
| Apr 9, 2026 | 2,180.00 | 2,180.00 | 2,112.00 | 2,112.00 | 2,112.00 | -3.12% | 170,300 |
| Apr 8, 2026 | 2,172.00 | 2,180.00 | 2,157.00 | 2,180.00 | 2,180.00 | 2.83% | 128,600 |
| Apr 7, 2026 | 2,130.00 | 2,145.00 | 2,105.00 | 2,120.00 | 2,120.00 | -0.19% | 123,000 |
| Apr 6, 2026 | 2,127.00 | 2,149.00 | 2,121.00 | 2,124.00 | 2,124.00 | -0.19% | 116,800 |
| Apr 3, 2026 | 2,150.00 | 2,159.00 | 2,126.00 | 2,128.00 | 2,128.00 | -0.88% | 127,700 |
| Apr 2, 2026 | 2,188.00 | 2,221.00 | 2,135.00 | 2,147.00 | 2,147.00 | -0.37% | 182,200 |
| Apr 1, 2026 | 2,141.00 | 2,170.00 | 2,128.00 | 2,155.00 | 2,155.00 | 3.61% | 219,000 |