TBK Co., Ltd. (TYO:7277)
Japan · Delayed Price · Currency is JPY 331.00
+1.00 (0.30%)
Oct 9, 2025, 1:30 PM JST
TBK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.92% | 27,900 |
| Oct 7, 2025 | 329.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.61% | 26,800 |
| Oct 6, 2025 | 337.00 | 338.00 | 328.00 | 329.00 | 329.00 | - | 46,100 |
| Oct 3, 2025 | 324.00 | 330.00 | 323.00 | 329.00 | 329.00 | 3.13% | 42,900 |
| Oct 2, 2025 | 325.00 | 325.00 | 319.00 | 319.00 | 319.00 | -1.24% | 69,600 |
| Oct 1, 2025 | 333.00 | 333.00 | 320.00 | 323.00 | 323.00 | -2.12% | 59,000 |
| Sep 30, 2025 | 336.00 | 336.00 | 327.00 | 330.00 | 330.00 | -1.79% | 55,000 |
| Sep 29, 2025 | 340.00 | 340.00 | 335.00 | 336.00 | 336.00 | -1.75% | 43,800 |
| Sep 26, 2025 | 338.00 | 343.00 | 338.00 | 342.00 | 338.00 | 1.48% | 44,900 |
| Sep 25, 2025 | 339.00 | 340.00 | 336.00 | 337.00 | 333.06 | -0.59% | 34,200 |
| Sep 24, 2025 | 341.00 | 342.00 | 336.00 | 339.00 | 335.04 | -0.59% | 52,700 |
| Sep 22, 2025 | 343.00 | 344.00 | 339.00 | 341.00 | 337.01 | -0.29% | 66,900 |
| Sep 19, 2025 | 339.00 | 342.00 | 337.00 | 342.00 | 338.00 | 0.59% | 59,100 |
| Sep 18, 2025 | 342.00 | 342.00 | 335.00 | 340.00 | 336.02 | 0.89% | 60,400 |
| Sep 17, 2025 | 346.00 | 346.00 | 337.00 | 337.00 | 333.06 | -2.60% | 60,400 |
| Sep 16, 2025 | 346.00 | 348.00 | 344.00 | 346.00 | 341.95 | - | 55,900 |
| Sep 12, 2025 | 342.00 | 348.00 | 339.00 | 346.00 | 341.95 | 2.67% | 110,600 |
| Sep 11, 2025 | 342.00 | 345.00 | 337.00 | 337.00 | 333.06 | -0.59% | 110,600 |
| Sep 10, 2025 | 344.00 | 344.00 | 337.00 | 339.00 | 335.04 | - | 73,000 |
| Sep 9, 2025 | 340.00 | 347.00 | 337.00 | 339.00 | 335.04 | 1.50% | 99,100 |
| Sep 8, 2025 | 357.00 | 357.00 | 332.00 | 334.00 | 330.09 | -6.18% | 263,100 |
| Sep 5, 2025 | 339.00 | 360.00 | 336.00 | 356.00 | 351.84 | 7.23% | 514,500 |
| Sep 4, 2025 | 323.00 | 352.00 | 320.00 | 332.00 | 328.12 | 3.75% | 408,100 |
| Sep 3, 2025 | 320.00 | 321.00 | 318.00 | 320.00 | 316.26 | 0.95% | 42,400 |
| Sep 2, 2025 | 318.00 | 318.00 | 316.00 | 317.00 | 313.29 | 0.32% | 29,100 |
| Sep 1, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 312.30 | -0.63% | 36,600 |
| Aug 29, 2025 | 315.00 | 318.00 | 315.00 | 318.00 | 314.28 | 0.95% | 19,900 |
| Aug 28, 2025 | 318.00 | 319.00 | 315.00 | 315.00 | 311.31 | -0.94% | 32,000 |
| Aug 27, 2025 | 320.00 | 320.00 | 317.00 | 318.00 | 314.28 | -0.31% | 22,900 |
| Aug 26, 2025 | 320.00 | 321.00 | 317.00 | 319.00 | 315.27 | - | 27,300 |
| Aug 25, 2025 | 319.00 | 321.00 | 318.00 | 319.00 | 315.27 | 0.31% | 83,200 |
| Aug 22, 2025 | 318.00 | 319.00 | 316.00 | 318.00 | 314.28 | 0.95% | 24,300 |
| Aug 21, 2025 | 317.00 | 318.00 | 314.00 | 315.00 | 311.31 | - | 47,700 |
| Aug 20, 2025 | 317.00 | 319.00 | 315.00 | 315.00 | 311.31 | -0.63% | 25,200 |
| Aug 19, 2025 | 316.00 | 318.00 | 316.00 | 317.00 | 313.29 | 0.32% | 13,400 |
| Aug 18, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 312.30 | - | 23,200 |
| Aug 15, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 312.30 | 0.64% | 16,700 |
| Aug 14, 2025 | 315.00 | 316.00 | 314.00 | 314.00 | 310.33 | -0.63% | 35,600 |
| Aug 13, 2025 | 317.00 | 319.00 | 316.00 | 316.00 | 312.30 | - | 30,200 |
| Aug 12, 2025 | 316.00 | 316.00 | 315.00 | 316.00 | 312.30 | - | 31,200 |
| Aug 8, 2025 | 318.00 | 319.00 | 313.00 | 316.00 | 312.30 | -2.17% | 50,200 |
| Aug 7, 2025 | 323.00 | 325.00 | 323.00 | 323.00 | 319.22 | - | 25,100 |
| Aug 6, 2025 | 320.00 | 324.00 | 320.00 | 323.00 | 319.22 | 0.94% | 27,900 |
| Aug 5, 2025 | 317.00 | 323.00 | 317.00 | 320.00 | 316.26 | 0.63% | 32,000 |
| Aug 4, 2025 | 320.00 | 321.00 | 318.00 | 318.00 | 314.28 | - | 32,600 |
| Aug 1, 2025 | 317.00 | 319.00 | 316.00 | 318.00 | 314.28 | 0.63% | 22,800 |
| Jul 31, 2025 | 317.00 | 317.00 | 315.00 | 316.00 | 312.30 | - | 35,800 |
| Jul 30, 2025 | 312.00 | 316.00 | 312.00 | 316.00 | 312.30 | 0.96% | 23,900 |
| Jul 29, 2025 | 317.00 | 318.00 | 312.00 | 313.00 | 309.34 | -1.26% | 46,000 |
| Jul 28, 2025 | 321.00 | 321.00 | 317.00 | 317.00 | 313.29 | - | 24,900 |