Tabikobo Co. Ltd. (TYO:6548)
Japan · Delayed Price · Currency is JPY 124.00
-3.00 (-2.36%)
Sep 18, 2026, 3:30 PM JST
Tabikobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -2.36% | 47,900 |
| Sep 17, 2026 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | 0.79% | 24,400 |
| Sep 16, 2026 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 19,400 |
| Sep 15, 2026 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | -3.03% | 48,700 |
| Sep 14, 2026 | 129.00 | 138.00 | 127.00 | 132.00 | 132.00 | 6.45% | 247,900 |
| Sep 11, 2026 | 126.00 | 128.00 | 121.00 | 124.00 | 124.00 | -2.36% | 136,000 |
| Sep 10, 2026 | 119.00 | 149.00 | 118.00 | 127.00 | 127.00 | 6.72% | 1,216,300 |
| Sep 9, 2026 | 133.00 | 137.00 | 115.00 | 119.00 | 119.00 | -10.53% | 284,800 |
| Sep 8, 2026 | 131.00 | 134.00 | 127.00 | 133.00 | 133.00 | 1.53% | 64,700 |
| Sep 7, 2026 | 125.00 | 132.00 | 122.00 | 131.00 | 131.00 | 7.38% | 121,600 |
| Sep 4, 2026 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1.67% | 39,600 |
| Sep 3, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | 29,400 |
| Sep 2, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 29,000 |
| Sep 1, 2026 | 125.00 | 125.00 | 118.00 | 120.00 | 120.00 | -1.64% | 24,400 |
| Aug 31, 2026 | 113.00 | 125.00 | 113.00 | 122.00 | 122.00 | 3.39% | 169,700 |
| Aug 28, 2026 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | 3.51% | 86,800 |
| Aug 27, 2026 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 0.88% | 63,800 |
| 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 |