TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan · Delayed Price · Currency is JPY 2,212.00
+31.00 (1.42%)
Sep 7, 2026, 2:15 PM JST
TOBISHIMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,110.00 | 2,203.00 | 2,110.00 | 2,181.00 | 2,181.00 | 3.46% | 402,900 |
| Sep 3, 2026 | 2,150.00 | 2,150.00 | 2,102.00 | 2,108.00 | 2,108.00 | -1.45% | 289,600 |
| Sep 2, 2026 | 2,162.00 | 2,167.00 | 2,134.00 | 2,139.00 | 2,139.00 | -1.97% | 282,200 |
| Sep 1, 2026 | 2,174.00 | 2,191.00 | 2,158.00 | 2,182.00 | 2,182.00 | 0.32% | 200,600 |
| Aug 31, 2026 | 2,179.00 | 2,179.00 | 2,155.00 | 2,175.00 | 2,175.00 | -0.28% | 233,000 |
| Aug 28, 2026 | 2,180.00 | 2,193.00 | 2,170.00 | 2,181.00 | 2,181.00 | -0.32% | 113,800 |
| Aug 27, 2026 | 2,184.00 | 2,197.00 | 2,175.00 | 2,188.00 | 2,188.00 | 0.18% | 114,900 |
| Aug 26, 2026 | 2,162.00 | 2,192.00 | 2,154.00 | 2,184.00 | 2,184.00 | 1.39% | 187,300 |
| Aug 25, 2026 | 2,162.00 | 2,173.00 | 2,138.00 | 2,154.00 | 2,154.00 | -0.37% | 228,000 |
| Aug 24, 2026 | 2,148.00 | 2,172.00 | 2,138.00 | 2,162.00 | 2,162.00 | 1.26% | 206,400 |
| Aug 21, 2026 | 2,120.00 | 2,135.00 | 2,114.00 | 2,135.00 | 2,135.00 | - | 112,800 |
| Aug 20, 2026 | 2,119.00 | 2,135.00 | 2,108.00 | 2,135.00 | 2,135.00 | 1.67% | 144,800 |
| Aug 19, 2026 | 2,134.00 | 2,134.00 | 2,085.00 | 2,100.00 | 2,100.00 | -2.10% | 380,900 |
| Aug 18, 2026 | 2,142.00 | 2,175.00 | 2,124.00 | 2,145.00 | 2,145.00 | 0.14% | 239,100 |
| Aug 17, 2026 | 2,131.00 | 2,150.00 | 2,122.00 | 2,142.00 | 2,142.00 | 1.09% | 266,300 |
| Aug 14, 2026 | 2,076.00 | 2,129.00 | 2,074.00 | 2,119.00 | 2,119.00 | 2.32% | 288,900 |
| Aug 13, 2026 | 2,064.00 | 2,083.00 | 2,057.00 | 2,071.00 | 2,071.00 | 0.49% | 175,600 |
| Aug 12, 2026 | 2,035.00 | 2,066.00 | 2,035.00 | 2,061.00 | 2,061.00 | 1.38% | 195,900 |
| Aug 10, 2026 | 2,001.00 | 2,062.00 | 1,994.00 | 2,033.00 | 2,033.00 | 0.49% | 320,400 |
| Aug 7, 2026 | 2,070.00 | 2,070.00 | 1,995.00 | 2,023.00 | 2,023.00 | -1.89% | 412,000 |
| Aug 6, 2026 | 2,032.00 | 2,067.00 | 2,032.00 | 2,062.00 | 2,062.00 | 1.53% | 197,700 |
| Aug 5, 2026 | 2,029.00 | 2,039.00 | 2,024.00 | 2,031.00 | 2,031.00 | 0.84% | 117,100 |
| Aug 4, 2026 | 2,026.00 | 2,050.00 | 2,014.00 | 2,014.00 | 2,014.00 | -0.64% | 162,200 |
| Aug 3, 2026 | 2,064.00 | 2,064.00 | 2,015.00 | 2,027.00 | 2,027.00 | -2.03% | 225,800 |
| Jul 31, 2026 | 2,069.00 | 2,084.00 | 2,044.00 | 2,069.00 | 2,069.00 | 0.58% | 172,400 |
| Jul 30, 2026 | 2,052.00 | 2,078.00 | 2,043.00 | 2,057.00 | 2,057.00 | -0.77% | 226,200 |
| Jul 29, 2026 | 2,090.00 | 2,095.00 | 2,037.00 | 2,073.00 | 2,073.00 | 0.29% | 258,200 |
| Jul 28, 2026 | 2,094.00 | 2,097.00 | 2,060.00 | 2,067.00 | 2,067.00 | -1.29% | 170,900 |
| 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 |