Twinbird Corporation (TYO:6897)
Japan · Delayed Price · Currency is JPY 678.00
-5.00 (-0.73%)
Aug 4, 2026, 3:30 PM JST
Twinbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 688.00 | 689.00 | 680.00 | 683.00 | 683.00 | -0.15% | 15,600 |
| Jul 31, 2026 | 676.00 | 686.00 | 676.00 | 684.00 | 684.00 | 1.18% | 39,500 |
| Jul 30, 2026 | 678.00 | 680.00 | 676.00 | 676.00 | 676.00 | - | 18,600 |
| Jul 29, 2026 | 679.00 | 685.00 | 676.00 | 676.00 | 676.00 | -0.29% | 28,900 |
| Jul 28, 2026 | 685.00 | 690.00 | 677.00 | 678.00 | 678.00 | -0.88% | 33,600 |
| Jul 27, 2026 | 685.00 | 690.00 | 684.00 | 684.00 | 684.00 | -0.15% | 41,900 |
| Jul 24, 2026 | 689.00 | 689.00 | 682.00 | 685.00 | 685.00 | -0.58% | 21,200 |
| Jul 23, 2026 | 694.00 | 694.00 | 688.00 | 689.00 | 689.00 | -0.58% | 17,800 |
| Jul 22, 2026 | 699.00 | 699.00 | 691.00 | 693.00 | 693.00 | -0.29% | 22,600 |
| Jul 21, 2026 | 690.00 | 703.00 | 690.00 | 695.00 | 695.00 | 1.76% | 45,000 |
| Jul 17, 2026 | 698.00 | 700.00 | 682.00 | 683.00 | 683.00 | -2.29% | 74,900 |
| Jul 16, 2026 | 704.00 | 710.00 | 699.00 | 699.00 | 699.00 | 0.29% | 46,900 |
| Jul 15, 2026 | 700.00 | 702.00 | 695.00 | 697.00 | 697.00 | 0.14% | 47,100 |
| Jul 14, 2026 | 710.00 | 713.00 | 688.00 | 696.00 | 696.00 | 2.20% | 144,500 |
| Jul 13, 2026 | 685.00 | 709.00 | 681.00 | 681.00 | 681.00 | -0.58% | 194,900 |
| Jul 10, 2026 | 678.00 | 685.00 | 678.00 | 685.00 | 685.00 | 1.03% | 45,300 |
| Jul 9, 2026 | 678.00 | 680.00 | 675.00 | 678.00 | 678.00 | 0.74% | 30,900 |
| Jul 8, 2026 | 676.00 | 679.00 | 671.00 | 673.00 | 673.00 | 0.60% | 40,900 |
| Jul 7, 2026 | 670.00 | 678.00 | 669.00 | 669.00 | 669.00 | -0.74% | 65,400 |
| Jul 6, 2026 | 650.00 | 674.00 | 650.00 | 674.00 | 674.00 | 3.69% | 122,200 |
| Jul 3, 2026 | 643.00 | 650.00 | 638.00 | 650.00 | 650.00 | 0.46% | 42,500 |
| Jul 2, 2026 | 645.00 | 653.00 | 641.00 | 647.00 | 647.00 | 0.31% | 61,700 |
| Jul 1, 2026 | 641.00 | 650.00 | 636.00 | 645.00 | 645.00 | 0.62% | 50,700 |
| Jun 30, 2026 | 640.00 | 645.00 | 635.00 | 641.00 | 641.00 | 1.26% | 58,200 |
| Jun 29, 2026 | 651.00 | 652.00 | 630.00 | 633.00 | 633.00 | -1.56% | 94,300 |
| Jun 26, 2026 | 655.00 | 673.00 | 605.00 | 643.00 | 643.00 | -1.83% | 365,300 |
| Jun 25, 2026 | 730.00 | 730.00 | 640.00 | 655.00 | 655.00 | -10.27% | 568,100 |
| Jun 24, 2026 | 794.00 | 794.00 | 720.00 | 730.00 | 730.00 | 32.49% | 1,503,700 |
| Jun 23, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 16.99% | 44,200 |
| Jun 22, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 20.46% | 39,800 |
| Jun 19, 2026 | 392.00 | 394.00 | 390.00 | 391.00 | 391.00 | -1.01% | 16,000 |
| Jun 18, 2026 | 394.00 | 395.00 | 391.00 | 395.00 | 395.00 | 0.77% | 8,900 |
| Jun 17, 2026 | 391.00 | 395.00 | 391.00 | 392.00 | 392.00 | - | 13,800 |
| Jun 16, 2026 | 396.00 | 397.00 | 390.00 | 392.00 | 392.00 | -1.01% | 39,300 |
| Jun 15, 2026 | 399.00 | 400.00 | 396.00 | 396.00 | 396.00 | - | 6,000 |
| Jun 12, 2026 | 397.00 | 399.00 | 395.00 | 396.00 | 396.00 | -0.50% | 7,600 |
| Jun 11, 2026 | 395.00 | 399.00 | 395.00 | 398.00 | 398.00 | 0.25% | 10,700 |
| Jun 10, 2026 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | 0.25% | 1,400 |
| Jun 9, 2026 | 396.00 | 398.00 | 395.00 | 396.00 | 396.00 | -0.50% | 5,700 |
| Jun 8, 2026 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | 0.25% | 8,600 |
| Jun 5, 2026 | 399.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.25% | 8,000 |
| Jun 4, 2026 | 396.00 | 398.00 | 394.00 | 398.00 | 398.00 | 0.51% | 14,900 |
| Jun 3, 2026 | 394.00 | 400.00 | 394.00 | 396.00 | 396.00 | 0.51% | 10,300 |
| Jun 2, 2026 | 395.00 | 397.00 | 393.00 | 394.00 | 394.00 | 0.25% | 5,300 |
| Jun 1, 2026 | 395.00 | 400.00 | 393.00 | 393.00 | 393.00 | -1.01% | 16,200 |
| May 29, 2026 | 396.00 | 397.00 | 395.00 | 397.00 | 397.00 | - | 3,900 |
| May 28, 2026 | 400.00 | 400.00 | 395.00 | 397.00 | 397.00 | 0.51% | 9,200 |
| May 27, 2026 | 397.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.75% | 4,400 |
| May 26, 2026 | 396.00 | 402.00 | 394.00 | 398.00 | 398.00 | 0.51% | 41,700 |
| May 25, 2026 | 398.00 | 398.00 | 392.00 | 396.00 | 396.00 | -0.25% | 15,000 |