Tabikobo Co. Ltd. (TYO:6548)
Japan · Delayed Price · Currency is JPY 109.00
-1.00 (-0.91%)
May 21, 2026, 3:30 PM JST
Tabikobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 34,000 |
| May 8, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 11,200 |
| May 7, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 27,400 |
| May 1, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | 12,600 |
| Apr 30, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | -2.26% | 35,600 |
| Apr 28, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | -1.48% | 31,300 |
| Apr 27, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | -1.46% | 35,600 |
| Apr 24, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.72% | 21,200 |
| Apr 23, 2026 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | -4.17% | 30,400 |
| Apr 22, 2026 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -1.37% | 14,900 |
| Apr 21, 2026 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 12,100 |
| Apr 20, 2026 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | -2.03% | 12,700 |
| Apr 17, 2026 | 145.00 | 149.00 | 145.00 | 148.00 | 148.00 | 2.07% | 13,900 |
| Apr 16, 2026 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 0.69% | 10,200 |
| Apr 15, 2026 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | -0.69% | 14,000 |
| Apr 14, 2026 | 146.00 | 148.00 | 138.00 | 145.00 | 145.00 | -0.68% | 35,900 |
| Apr 13, 2026 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | -2.67% | 16,000 |
| Apr 10, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 16,700 |
| Apr 9, 2026 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 2.74% | 51,900 |
| Apr 8, 2026 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 10,400 |
| Apr 7, 2026 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | -0.68% | 52,800 |
| Apr 6, 2026 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 17,500 |
| Apr 3, 2026 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1.40% | 23,400 |
| Apr 2, 2026 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | - | 13,100 |
| Apr 1, 2026 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2.88% | 21,100 |
| Mar 31, 2026 | 139.00 | 142.00 | 137.00 | 139.00 | 139.00 | - | 18,200 |
| Mar 30, 2026 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | -1.42% | 19,800 |
| Mar 27, 2026 | 138.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.17% | 11,800 |
| Mar 26, 2026 | 137.00 | 143.00 | 137.00 | 138.00 | 138.00 | -2.82% | 19,700 |
| Mar 25, 2026 | 136.00 | 142.00 | 136.00 | 142.00 | 142.00 | 5.19% | 34,400 |
| Mar 24, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 8,300 |
| Mar 23, 2026 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | -3.60% | 25,000 |
| Mar 19, 2026 | 139.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 25,500 |
| Mar 18, 2026 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | - | 20,600 |
| Mar 17, 2026 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.45% | 10,300 |
| Mar 16, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -2.13% | 18,600 |
| Mar 13, 2026 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | -3.42% | 43,600 |
| Mar 12, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 7,400 |
| Mar 11, 2026 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | 2.04% | 25,000 |
| Mar 10, 2026 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.68% | 27,500 |
| Mar 9, 2026 | 144.00 | 148.00 | 141.00 | 148.00 | 148.00 | -0.67% | 32,200 |
| Mar 6, 2026 | 147.00 | 149.00 | 145.00 | 149.00 | 149.00 | 2.05% | 10,300 |