Twinbird Corporation (TYO:6897)
Japan · Delayed Price · Currency is JPY 653.00
+9.00 (1.40%)
Sep 16, 2026, 11:25 AM JST
Twinbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 642.00 | 656.00 | 641.00 | 653.00 | - | 1.40% | 16,300 |
| 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 |
| Jul 23, 2026 | 694.00 | 694.00 | 688.00 | 689.00 | 685.98 | -0.58% | 17,800 |
| Jul 22, 2026 | 699.00 | 699.00 | 691.00 | 693.00 | 689.96 | -0.29% | 22,600 |
| Jul 21, 2026 | 690.00 | 703.00 | 690.00 | 695.00 | 691.95 | 1.76% | 45,000 |
| Jul 17, 2026 | 698.00 | 700.00 | 682.00 | 683.00 | 680.00 | -2.29% | 74,900 |
| Jul 16, 2026 | 704.00 | 710.00 | 699.00 | 699.00 | 695.93 | 0.29% | 46,900 |
| Jul 15, 2026 | 700.00 | 702.00 | 695.00 | 697.00 | 693.94 | 0.14% | 47,100 |
| Jul 14, 2026 | 710.00 | 713.00 | 688.00 | 696.00 | 692.95 | 2.20% | 144,500 |
| Jul 13, 2026 | 685.00 | 709.00 | 681.00 | 681.00 | 678.01 | -0.58% | 194,900 |
| Jul 10, 2026 | 678.00 | 685.00 | 678.00 | 685.00 | 682.00 | 1.03% | 45,300 |
| Jul 9, 2026 | 678.00 | 680.00 | 675.00 | 678.00 | 675.03 | 0.74% | 30,900 |
| Jul 8, 2026 | 676.00 | 679.00 | 671.00 | 673.00 | 670.05 | 0.60% | 40,900 |
| Jul 7, 2026 | 670.00 | 678.00 | 669.00 | 669.00 | 666.07 | -0.74% | 65,400 |