Twinbird Corporation (TYO:6897)
Japan · Delayed Price · Currency is JPY 436.00
-1.00 (-0.23%)
Feb 17, 2026, 10:22 AM JST
Twinbird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 437.00 | 437.00 | 434.00 | 436.00 | 436.00 | 0.23% | 21,700 |
| Feb 13, 2026 | 440.00 | 440.00 | 432.00 | 435.00 | 435.00 | 0.69% | 18,600 |
| Feb 12, 2026 | 427.00 | 450.00 | 426.00 | 432.00 | 432.00 | 1.41% | 65,400 |
| Feb 10, 2026 | 425.00 | 426.00 | 424.00 | 426.00 | 426.00 | 0.71% | 9,600 |
| Feb 9, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | 0.24% | 14,800 |
| Feb 6, 2026 | 422.00 | 424.00 | 419.00 | 422.00 | 422.00 | 0.72% | 16,200 |
| Feb 5, 2026 | 420.00 | 460.00 | 418.00 | 419.00 | 419.00 | -0.24% | 182,500 |
| Feb 4, 2026 | 421.00 | 423.00 | 418.00 | 420.00 | 420.00 | -0.47% | 11,400 |
| Feb 3, 2026 | 417.00 | 422.00 | 415.00 | 422.00 | 422.00 | 1.20% | 20,400 |
| Feb 2, 2026 | 418.00 | 418.00 | 416.00 | 417.00 | 417.00 | 0.72% | 10,000 |
| Jan 30, 2026 | 417.00 | 417.00 | 414.00 | 414.00 | 414.00 | -0.48% | 11,400 |
| Jan 29, 2026 | 416.00 | 418.00 | 413.00 | 416.00 | 416.00 | - | 12,800 |
| Jan 28, 2026 | 420.00 | 422.00 | 413.00 | 416.00 | 416.00 | -0.95% | 18,600 |
| Jan 27, 2026 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | - | 6,000 |
| Jan 26, 2026 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | - | 11,700 |
| Jan 23, 2026 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | - | 7,800 |
| Jan 22, 2026 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | - | 3,900 |
| Jan 21, 2026 | 422.00 | 422.00 | 411.00 | 420.00 | 420.00 | -0.24% | 15,000 |
| Jan 20, 2026 | 420.00 | 426.00 | 418.00 | 421.00 | 421.00 | 0.48% | 18,100 |
| Jan 19, 2026 | 416.00 | 419.00 | 415.00 | 419.00 | 419.00 | 0.72% | 13,500 |
| Jan 16, 2026 | 418.00 | 418.00 | 410.00 | 416.00 | 416.00 | -0.48% | 24,900 |
| Jan 15, 2026 | 415.00 | 420.00 | 415.00 | 418.00 | 418.00 | -0.48% | 14,600 |
| Jan 14, 2026 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.94% | 15,800 |
| Jan 13, 2026 | 419.00 | 426.00 | 418.00 | 424.00 | 424.00 | 1.68% | 36,500 |
| Jan 9, 2026 | 413.00 | 418.00 | 412.00 | 417.00 | 417.00 | 1.46% | 19,300 |
| Jan 8, 2026 | 410.00 | 411.00 | 408.00 | 411.00 | 411.00 | 0.24% | 12,400 |
| Jan 7, 2026 | 409.00 | 410.00 | 407.00 | 410.00 | 410.00 | 0.49% | 13,200 |
| Jan 6, 2026 | 407.00 | 409.00 | 406.00 | 408.00 | 408.00 | 0.49% | 16,200 |
| Jan 5, 2026 | 407.00 | 408.00 | 402.00 | 406.00 | 406.00 | 0.50% | 31,400 |
| Dec 30, 2025 | 403.00 | 406.00 | 402.00 | 404.00 | 404.00 | -0.25% | 8,700 |
| Dec 29, 2025 | 405.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.00% | 12,300 |
| Dec 26, 2025 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | -0.25% | 69,800 |
| Dec 25, 2025 | 401.00 | 402.00 | 400.00 | 402.00 | 402.00 | 0.25% | 21,700 |
| Dec 24, 2025 | 400.00 | 403.00 | 400.00 | 401.00 | 401.00 | 0.25% | 58,400 |
| Dec 23, 2025 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | -0.25% | 15,000 |
| Dec 22, 2025 | 401.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 24,500 |
| Dec 19, 2025 | 401.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.25% | 33,200 |
| Dec 18, 2025 | 401.00 | 402.00 | 401.00 | 401.00 | 401.00 | - | 8,200 |
| Dec 17, 2025 | 403.00 | 403.00 | 401.00 | 401.00 | 401.00 | -0.25% | 13,000 |
| Dec 16, 2025 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | -0.25% | 15,300 |
| Dec 15, 2025 | 402.00 | 404.00 | 402.00 | 403.00 | 403.00 | -0.25% | 18,100 |
| Dec 12, 2025 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | - | 25,600 |
| Dec 11, 2025 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | - | 13,100 |
| Dec 10, 2025 | 405.00 | 405.00 | 404.00 | 404.00 | 404.00 | - | 14,900 |
| Dec 9, 2025 | 405.00 | 406.00 | 404.00 | 404.00 | 404.00 | -0.25% | 15,100 |
| Dec 8, 2025 | 405.00 | 406.00 | 405.00 | 405.00 | 405.00 | -0.25% | 7,700 |
| Dec 5, 2025 | 406.00 | 407.00 | 406.00 | 406.00 | 406.00 | - | 2,200 |
| Dec 4, 2025 | 405.00 | 407.00 | 405.00 | 406.00 | 406.00 | 0.25% | 24,300 |
| Dec 3, 2025 | 406.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.25% | 19,100 |
| Dec 2, 2025 | 407.00 | 408.00 | 406.00 | 406.00 | 406.00 | -0.25% | 6,300 |