Twinbird Corporation (TYO:6897)
Japan · Delayed Price · Currency is JPY 392.00
-2.00 (-0.51%)
May 11, 2026, 3:30 PM JST
Twinbird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 395.00 | 396.00 | 391.00 | 394.00 | 394.00 | -0.25% | 39,400 |
| May 7, 2026 | 396.00 | 397.00 | 394.00 | 395.00 | 395.00 | -0.25% | 19,600 |
| May 1, 2026 | 397.00 | 398.00 | 396.00 | 396.00 | 396.00 | -1.00% | 12,600 |
| Apr 30, 2026 | 398.00 | 400.00 | 397.00 | 400.00 | 400.00 | - | 7,700 |
| Apr 28, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 4,300 |
| Apr 27, 2026 | 398.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 19,900 |
| Apr 24, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.50% | 6,800 |
| Apr 23, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 3,900 |
| Apr 22, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.50% | 6,100 |
| Apr 21, 2026 | 400.00 | 401.00 | 399.00 | 401.00 | 401.00 | 0.25% | 8,200 |
| Apr 20, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | - | 7,600 |
| Apr 17, 2026 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | -0.25% | 7,100 |
| Apr 16, 2026 | 401.00 | 401.00 | 398.00 | 401.00 | 401.00 | 0.25% | 22,600 |
| Apr 15, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | - | 23,300 |
| Apr 14, 2026 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | - | 13,600 |
| Apr 13, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | -0.50% | 22,100 |
| Apr 10, 2026 | 403.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.25% | 12,300 |
| Apr 9, 2026 | 403.00 | 404.00 | 401.00 | 403.00 | 403.00 | 0.25% | 18,900 |
| Apr 8, 2026 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | - | 13,700 |
| Apr 7, 2026 | 403.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.25% | 2,400 |
| Apr 6, 2026 | 403.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.50% | 2,300 |
| Apr 3, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 2,400 |
| Apr 2, 2026 | 403.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.25% | 8,500 |
| Apr 1, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.25% | 11,300 |
| Mar 31, 2026 | 403.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.25% | 6,400 |
| Mar 30, 2026 | 403.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.50% | 5,100 |
| Mar 27, 2026 | 403.00 | 404.00 | 402.00 | 404.00 | 404.00 | 0.75% | 6,600 |
| Mar 26, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 4,500 |
| Mar 25, 2026 | 403.00 | 403.00 | 401.00 | 401.00 | 401.00 | 0.25% | 4,900 |
| Mar 24, 2026 | 401.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 5,700 |
| Mar 23, 2026 | 402.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.23% | 25,500 |
| Mar 19, 2026 | 408.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.49% | 13,200 |
| Mar 18, 2026 | 406.00 | 407.00 | 404.00 | 407.00 | 407.00 | - | 5,800 |
| Mar 17, 2026 | 408.00 | 408.00 | 403.00 | 407.00 | 407.00 | 0.49% | 17,800 |
| Mar 16, 2026 | 406.00 | 410.00 | 402.00 | 405.00 | 405.00 | - | 10,900 |
| Mar 13, 2026 | 407.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.74% | 10,800 |
| Mar 12, 2026 | 409.00 | 410.00 | 408.00 | 408.00 | 408.00 | -0.24% | 5,500 |
| Mar 11, 2026 | 409.00 | 412.00 | 409.00 | 409.00 | 409.00 | - | 7,100 |
| Mar 10, 2026 | 408.00 | 410.00 | 408.00 | 409.00 | 409.00 | 0.25% | 5,000 |
| Mar 9, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -1.21% | 3,600 |
| Mar 6, 2026 | 413.00 | 414.00 | 410.00 | 413.00 | 413.00 | - | 17,900 |
| Mar 5, 2026 | 406.00 | 413.00 | 406.00 | 413.00 | 413.00 | 1.72% | 7,900 |
| Mar 4, 2026 | 413.00 | 415.00 | 405.00 | 406.00 | 406.00 | -2.40% | 17,700 |
| Mar 3, 2026 | 421.00 | 422.00 | 416.00 | 416.00 | 416.00 | -1.19% | 14,100 |
| Mar 2, 2026 | 421.00 | 424.00 | 420.00 | 421.00 | 421.00 | - | 20,100 |
| Feb 27, 2026 | 420.00 | 423.00 | 419.00 | 421.00 | 421.00 | 0.24% | 15,900 |
| Feb 26, 2026 | 421.00 | 426.00 | 419.00 | 420.00 | 420.00 | -3.23% | 34,700 |
| Feb 25, 2026 | 432.00 | 434.00 | 431.00 | 434.00 | 424.00 | 0.46% | 39,200 |
| Feb 24, 2026 | 428.00 | 433.00 | 428.00 | 432.00 | 422.05 | 0.47% | 25,500 |
| Feb 20, 2026 | 432.00 | 434.00 | 430.00 | 430.00 | 420.09 | -0.46% | 11,400 |