Tabikobo Co. Ltd. (TYO:6548)
Japan · Delayed Price · Currency is JPY 151.00
-23.00 (-13.22%)
At close: Feb 16, 2026
Tabikobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 144.00 | 155.00 | 142.00 | 151.00 | 151.00 | -13.22% | 486,900 |
| Feb 13, 2026 | 170.00 | 174.00 | 167.00 | 174.00 | 174.00 | 0.58% | 125,500 |
| Feb 12, 2026 | 171.00 | 175.00 | 167.00 | 173.00 | 173.00 | 1.17% | 164,600 |
| Feb 10, 2026 | 159.00 | 172.00 | 159.00 | 171.00 | 171.00 | 8.23% | 259,000 |
| Feb 9, 2026 | 163.00 | 166.00 | 155.00 | 158.00 | 158.00 | -2.47% | 232,200 |
| Feb 6, 2026 | 163.00 | 182.00 | 156.00 | 162.00 | 162.00 | 1.89% | 885,200 |
| Feb 5, 2026 | 153.00 | 160.00 | 153.00 | 159.00 | 159.00 | 4.61% | 90,400 |
| Feb 4, 2026 | 153.00 | 154.00 | 150.00 | 152.00 | 152.00 | -0.65% | 61,500 |
| Feb 3, 2026 | 148.00 | 153.00 | 147.00 | 153.00 | 153.00 | 3.38% | 66,900 |
| Feb 2, 2026 | 153.00 | 155.00 | 148.00 | 148.00 | 148.00 | -3.27% | 51,400 |
| Jan 30, 2026 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 41,100 |
| Jan 29, 2026 | 151.00 | 158.00 | 151.00 | 153.00 | 153.00 | 3.38% | 93,800 |
| Jan 28, 2026 | 157.00 | 159.00 | 148.00 | 148.00 | 148.00 | -4.52% | 96,500 |
| Jan 27, 2026 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | -3.73% | 67,600 |
| Jan 26, 2026 | 152.00 | 161.00 | 152.00 | 161.00 | 161.00 | 6.62% | 173,200 |
| Jan 23, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 0.67% | 57,000 |
| Jan 22, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 15,800 |
| Jan 21, 2026 | 146.00 | 148.00 | 143.00 | 148.00 | 148.00 | 0.68% | 23,300 |
| Jan 20, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 39,900 |
| Jan 19, 2026 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 2.74% | 81,000 |
| Jan 16, 2026 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 64,600 |
| Jan 15, 2026 | 150.00 | 150.00 | 143.00 | 149.00 | 149.00 | 1.36% | 143,900 |
| Jan 14, 2026 | 139.00 | 166.00 | 139.00 | 147.00 | 147.00 | 5.76% | 1,178,900 |
| Jan 13, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 34,500 |
| Jan 9, 2026 | 136.00 | 143.00 | 136.00 | 139.00 | 139.00 | 2.21% | 64,000 |
| Jan 8, 2026 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | -0.73% | 25,600 |
| Jan 7, 2026 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 0.74% | 22,900 |
| Jan 6, 2026 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | 1.49% | 54,200 |
| Jan 5, 2026 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | -2.90% | 47,100 |
| Dec 30, 2025 | 136.00 | 139.00 | 132.00 | 138.00 | 138.00 | -0.72% | 72,700 |
| Dec 29, 2025 | 128.00 | 139.00 | 127.00 | 139.00 | 139.00 | 10.32% | 92,700 |
| Dec 26, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -1.56% | 120,100 |
| Dec 25, 2025 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -1.54% | 99,600 |
| Dec 24, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 44,900 |
| Dec 23, 2025 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.76% | 64,500 |
| Dec 22, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 51,800 |
| Dec 19, 2025 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 3.08% | 31,100 |
| Dec 18, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 24,300 |
| Dec 17, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 38,000 |
| Dec 16, 2025 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.21% | 61,100 |
| Dec 15, 2025 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | 7.09% | 177,800 |
| Dec 12, 2025 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | -2.31% | 70,200 |
| Dec 11, 2025 | 133.00 | 133.00 | 127.00 | 130.00 | 130.00 | -1.52% | 65,900 |
| Dec 10, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 60,600 |
| Dec 9, 2025 | 133.00 | 138.00 | 133.00 | 134.00 | 134.00 | - | 69,800 |
| Dec 8, 2025 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 50,400 |
| Dec 5, 2025 | 133.00 | 138.00 | 131.00 | 135.00 | 135.00 | 0.75% | 57,100 |
| Dec 4, 2025 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | - | 66,200 |
| Dec 3, 2025 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 0.75% | 103,100 |
| Dec 2, 2025 | 137.00 | 139.00 | 132.00 | 133.00 | 133.00 | -3.62% | 191,300 |