Twinbird Corporation (TYO:6897)
Japan · Delayed Price · Currency is JPY 555.00
+11.00 (2.02%)
Oct 7, 2026, 3:30 PM JST
Twinbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 544.00 | 558.00 | 539.00 | 555.00 | 555.00 | 2.02% | 39,200 |
| Oct 6, 2026 | 566.00 | 568.00 | 544.00 | 544.00 | 544.00 | -3.89% | 66,300 |
| Oct 5, 2026 | 572.00 | 572.00 | 562.00 | 566.00 | 566.00 | -1.74% | 24,700 |
| Oct 2, 2026 | 564.00 | 578.00 | 557.00 | 576.00 | 576.00 | 1.95% | 63,200 |
| Oct 1, 2026 | 595.00 | 601.00 | 565.00 | 565.00 | 565.00 | -5.68% | 105,100 |
| Sep 30, 2026 | 598.00 | 604.00 | 593.00 | 599.00 | 599.00 | -0.66% | 20,000 |
| Sep 29, 2026 | 613.00 | 613.00 | 590.00 | 603.00 | 603.00 | -1.95% | 44,000 |
| Sep 28, 2026 | 627.00 | 629.00 | 615.00 | 615.00 | 615.00 | -2.23% | 13,000 |
| Sep 25, 2026 | 632.00 | 637.00 | 627.00 | 629.00 | 629.00 | -0.47% | 31,100 |
| Sep 24, 2026 | 636.00 | 641.00 | 632.00 | 632.00 | 632.00 | -0.47% | 24,400 |
| Sep 18, 2026 | 625.00 | 638.00 | 613.00 | 635.00 | 635.00 | 2.25% | 88,500 |
| Sep 17, 2026 | 640.00 | 646.00 | 621.00 | 621.00 | 621.00 | -2.97% | 80,000 |
| Sep 16, 2026 | 642.00 | 656.00 | 638.00 | 640.00 | 640.00 | -0.62% | 32,700 |
| Sep 15, 2026 | 638.00 | 651.00 | 638.00 | 644.00 | 644.00 | 0.47% | 23,000 |
| Sep 14, 2026 | 643.00 | 647.00 | 640.00 | 641.00 | 641.00 | -0.31% | 14,300 |
| Sep 11, 2026 | 657.00 | 662.00 | 642.00 | 643.00 | 643.00 | -2.72% | 56,000 |
| Sep 10, 2026 | 666.00 | 690.00 | 660.00 | 661.00 | 661.00 | -1.49% | 95,400 |
| Sep 9, 2026 | 687.00 | 720.00 | 670.00 | 671.00 | 671.00 | -2.61% | 219,700 |
| Sep 8, 2026 | 686.00 | 705.00 | 670.00 | 689.00 | 689.00 | 1.92% | 187,200 |
| Sep 7, 2026 | 646.00 | 706.00 | 620.00 | 676.00 | 676.00 | 4.64% | 575,600 |
| Sep 4, 2026 | 691.00 | 699.00 | 644.00 | 646.00 | 646.00 | -6.78% | 366,700 |
| Sep 3, 2026 | 637.00 | 723.00 | 574.00 | 693.00 | 693.00 | -1.28% | 2,045,100 |
| Sep 2, 2026 | 680.00 | 763.00 | 680.00 | 702.00 | 702.00 | 4.78% | 1,105,500 |
| Sep 1, 2026 | 578.00 | 681.00 | 578.00 | 670.00 | 670.00 | -1.18% | 1,286,400 |
| Aug 31, 2026 | 676.00 | 681.00 | 676.00 | 678.00 | 678.00 | -0.44% | 14,500 |
| Aug 28, 2026 | 684.00 | 687.00 | 680.00 | 681.00 | 681.00 | -0.44% | 16,800 |
| Aug 27, 2026 | 681.00 | 689.00 | 680.00 | 687.00 | 683.99 | 1.03% | 29,400 |
| Aug 26, 2026 | 679.00 | 682.00 | 679.00 | 680.00 | 677.02 | 0.15% | 22,000 |
| Aug 25, 2026 | 676.00 | 680.00 | 675.00 | 679.00 | 676.02 | 0.30% | 11,300 |
| Aug 24, 2026 | 677.00 | 681.00 | 677.00 | 677.00 | 674.03 | - | 18,200 |
| Aug 21, 2026 | 676.00 | 683.00 | 676.00 | 677.00 | 674.03 | 0.30% | 16,300 |
| Aug 20, 2026 | 676.00 | 678.00 | 675.00 | 675.00 | 672.04 | 0.30% | 8,300 |
| Aug 19, 2026 | 678.00 | 679.00 | 671.00 | 673.00 | 670.05 | -0.59% | 49,700 |
| Aug 18, 2026 | 677.00 | 684.00 | 677.00 | 677.00 | 674.03 | - | 26,400 |
| Aug 17, 2026 | 676.00 | 678.00 | 676.00 | 677.00 | 674.03 | -0.29% | 8,100 |
| Aug 14, 2026 | 678.00 | 682.00 | 675.00 | 679.00 | 676.02 | 0.44% | 23,800 |
| Aug 13, 2026 | 677.00 | 678.00 | 675.00 | 676.00 | 673.04 | - | 29,800 |
| Aug 12, 2026 | 679.00 | 679.00 | 676.00 | 676.00 | 673.04 | - | 16,000 |
| Aug 10, 2026 | 677.00 | 682.00 | 676.00 | 676.00 | 673.04 | -0.29% | 24,900 |
| Aug 7, 2026 | 680.00 | 681.00 | 676.00 | 678.00 | 675.03 | -0.44% | 17,400 |
| Aug 6, 2026 | 683.00 | 683.00 | 676.00 | 681.00 | 678.01 | 0.15% | 15,600 |
| Aug 5, 2026 | 677.00 | 681.00 | 666.00 | 680.00 | 677.02 | 0.29% | 57,900 |
| Aug 4, 2026 | 683.00 | 683.00 | 678.00 | 678.00 | 675.03 | -0.73% | 21,900 |
| Aug 3, 2026 | 688.00 | 689.00 | 680.00 | 683.00 | 680.00 | -0.15% | 15,600 |
| Jul 31, 2026 | 676.00 | 686.00 | 676.00 | 684.00 | 681.00 | 1.18% | 39,500 |
| Jul 30, 2026 | 678.00 | 680.00 | 676.00 | 676.00 | 673.04 | - | 18,600 |
| Jul 29, 2026 | 679.00 | 685.00 | 676.00 | 676.00 | 673.04 | -0.29% | 28,900 |
| Jul 28, 2026 | 685.00 | 690.00 | 677.00 | 678.00 | 675.03 | -0.88% | 33,600 |
| Jul 27, 2026 | 685.00 | 690.00 | 684.00 | 684.00 | 681.00 | -0.15% | 41,900 |
| Jul 24, 2026 | 689.00 | 689.00 | 682.00 | 685.00 | 682.00 | -0.58% | 21,200 |