Tabikobo Co. Ltd. (TYO:6548)
Japan · Delayed Price · Currency is JPY 113.00
0.00 (0.00%)
Aug 27, 2026, 2:29 PM JST
Tabikobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | -2.59% | 68,700 |
| Aug 25, 2026 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | -0.85% | 67,200 |
| Aug 24, 2026 | 118.00 | 125.00 | 112.00 | 117.00 | 117.00 | 3.54% | 157,200 |
| Aug 21, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 23,100 |
| Aug 20, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 19,900 |
| Aug 19, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | 20,700 |
| Aug 18, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 58,000 |
| Aug 17, 2026 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | - | 35,500 |
| Aug 14, 2026 | 106.00 | 113.00 | 106.00 | 110.00 | 110.00 | 0.92% | 76,100 |
| Aug 13, 2026 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -2.68% | 69,800 |
| Aug 12, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 41,800 |
| Aug 10, 2026 | 108.00 | 122.00 | 107.00 | 110.00 | 110.00 | 5.77% | 626,800 |
| Aug 7, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 22,300 |
| Aug 6, 2026 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | - | 33,100 |
| Aug 5, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.85% | 39,000 |
| Aug 4, 2026 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 33,400 |
| Aug 3, 2026 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | -0.91% | 53,600 |
| Jul 31, 2026 | 105.00 | 111.00 | 102.00 | 110.00 | 110.00 | 4.76% | 98,100 |
| Jul 30, 2026 | 106.00 | 106.00 | 101.00 | 105.00 | 105.00 | -0.94% | 78,100 |
| Jul 29, 2026 | 119.00 | 119.00 | 106.00 | 106.00 | 106.00 | -10.17% | 164,100 |
| Jul 28, 2026 | 115.00 | 118.00 | 107.00 | 118.00 | 118.00 | - | 420,000 |
| Jul 27, 2026 | 113.00 | 137.00 | 113.00 | 118.00 | 118.00 | 9.26% | 1,785,400 |
| Jul 24, 2026 | 104.00 | 146.00 | 100.00 | 108.00 | 108.00 | 5.88% | 3,345,600 |
| Jul 23, 2026 | 100.00 | 103.00 | 97.00 | 102.00 | 102.00 | - | 26,300 |
| Jul 22, 2026 | 97.00 | 102.00 | 97.00 | 102.00 | 102.00 | 2.00% | 34,800 |
| 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 |