Tabikobo Co. Ltd. (TYO:6548)
Japan · Delayed Price · Currency is JPY 100.00
+7.00 (7.53%)
Jul 21, 2026, 3:30 PM JST
Tabikobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 95.00 | 106.00 | 95.00 | 100.00 | 100.00 | 7.53% | 193,400 |
| Jul 17, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 51,200 |
| Jul 16, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 9,700 |
| Jul 15, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 7,800 |
| Jul 14, 2026 | 95.00 | 99.00 | 95.00 | 96.00 | 96.00 | - | 46,100 |
| Jul 13, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 17,100 |
| Jul 10, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 9,400 |
| Jul 9, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 13,200 |
| Jul 8, 2026 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 3,800 |
| Jul 7, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 26,700 |
| Jul 6, 2026 | 101.00 | 101.00 | 95.00 | 97.00 | 97.00 | 1.04% | 40,900 |
| Jul 3, 2026 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 20,300 |
| Jul 2, 2026 | 97.00 | 99.00 | 94.00 | 94.00 | 94.00 | 1.08% | 74,500 |
| Jul 1, 2026 | 90.00 | 96.00 | 89.00 | 93.00 | 93.00 | 4.49% | 90,700 |
| Jun 30, 2026 | 91.00 | 93.00 | 88.00 | 89.00 | 89.00 | -1.11% | 37,800 |
| Jun 29, 2026 | 88.00 | 90.00 | 86.00 | 90.00 | 90.00 | 2.27% | 62,100 |
| Jun 26, 2026 | 88.00 | 93.00 | 88.00 | 88.00 | 88.00 | -2.22% | 79,000 |
| Jun 25, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | - | 299,400 |
| Jun 24, 2026 | 95.00 | 96.00 | 89.00 | 90.00 | 90.00 | -5.26% | 145,700 |
| Jun 23, 2026 | 98.00 | 100.00 | 95.00 | 95.00 | 95.00 | -1.04% | 132,800 |
| Jun 22, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 65,600 |
| Jun 19, 2026 | 101.00 | 113.00 | 97.00 | 97.00 | 97.00 | -3.96% | 606,400 |
| Jun 18, 2026 | 105.00 | 107.00 | 100.00 | 101.00 | 101.00 | -0.98% | 439,200 |
| Jun 17, 2026 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | -4.67% | 367,000 |
| Jun 16, 2026 | 131.00 | 131.00 | 104.00 | 107.00 | 107.00 | -21.32% | 1,267,700 |
| Jun 15, 2026 | 102.00 | 148.00 | 101.00 | 136.00 | 136.00 | 33.33% | 3,819,100 |
| Jun 12, 2026 | 100.00 | 111.00 | 98.00 | 102.00 | 102.00 | 4.08% | 57,300 |
| Jun 11, 2026 | 91.00 | 99.00 | 91.00 | 98.00 | 98.00 | 4.26% | 27,600 |
| Jun 10, 2026 | 101.00 | 101.00 | 93.00 | 94.00 | 94.00 | -6.93% | 61,900 |
| Jun 9, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 27,500 |
| Jun 8, 2026 | 105.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 26,200 |
| Jun 5, 2026 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 11,900 |
| Jun 4, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 16,300 |
| Jun 3, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.92% | 28,900 |
| Jun 2, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 12,600 |
| Jun 1, 2026 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | - | 41,500 |
| May 29, 2026 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | -6.78% | 108,200 |
| May 28, 2026 | 110.00 | 131.00 | 109.00 | 118.00 | 118.00 | 10.28% | 1,079,000 |
| May 27, 2026 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | -6.14% | 18,000 |
| May 26, 2026 | 111.00 | 114.00 | 109.00 | 114.00 | 114.00 | 2.70% | 14,300 |
| May 25, 2026 | 117.00 | 117.00 | 109.00 | 111.00 | 111.00 | -3.48% | 21,300 |
| May 22, 2026 | 106.00 | 115.00 | 105.00 | 115.00 | 115.00 | 5.50% | 37,400 |
| May 21, 2026 | 110.00 | 110.00 | 104.00 | 109.00 | 109.00 | -0.91% | 25,500 |
| May 20, 2026 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | -2.65% | 31,200 |
| May 19, 2026 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | 8.65% | 77,600 |
| May 18, 2026 | 113.00 | 117.00 | 104.00 | 104.00 | 104.00 | -11.86% | 69,100 |
| May 15, 2026 | 123.00 | 126.00 | 114.00 | 118.00 | 118.00 | - | 43,400 |
| May 14, 2026 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | -6.35% | 71,800 |
| May 13, 2026 | 127.00 | 129.00 | 124.00 | 126.00 | 126.00 | - | 28,000 |
| May 12, 2026 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 36,600 |