TBK Co., Ltd. (TYO:7277)
Japan · Delayed Price · Currency is JPY 340.00
+3.00 (0.89%)
Sep 18, 2025, 3:30 PM JST
TBK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 342.00 | 342.00 | 335.00 | 340.00 | 340.00 | 0.89% | 60,400 |
| Sep 17, 2025 | 346.00 | 346.00 | 337.00 | 337.00 | 337.00 | -2.60% | 55,900 |
| Sep 16, 2025 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 42,700 |
| Sep 12, 2025 | 342.00 | 348.00 | 339.00 | 346.00 | 346.00 | 2.67% | 110,600 |
| Sep 11, 2025 | 342.00 | 345.00 | 337.00 | 337.00 | 337.00 | -0.59% | 70,400 |
| Sep 10, 2025 | 344.00 | 344.00 | 337.00 | 339.00 | 339.00 | - | 73,000 |
| Sep 9, 2025 | 340.00 | 347.00 | 337.00 | 339.00 | 339.00 | 1.50% | 99,100 |
| Sep 8, 2025 | 357.00 | 357.00 | 332.00 | 334.00 | 334.00 | -6.18% | 263,100 |
| Sep 5, 2025 | 339.00 | 360.00 | 336.00 | 356.00 | 356.00 | 7.23% | 514,500 |
| Sep 4, 2025 | 323.00 | 352.00 | 320.00 | 332.00 | 332.00 | 3.75% | 408,100 |
| Sep 3, 2025 | 320.00 | 321.00 | 318.00 | 320.00 | 320.00 | 0.95% | 42,400 |
| Sep 2, 2025 | 318.00 | 318.00 | 316.00 | 317.00 | 317.00 | 0.32% | 29,100 |
| Sep 1, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.63% | 36,600 |
| Aug 29, 2025 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.95% | 19,900 |
| Aug 28, 2025 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | -0.94% | 32,000 |
| Aug 27, 2025 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | -0.31% | 22,900 |
| Aug 26, 2025 | 320.00 | 321.00 | 317.00 | 319.00 | 319.00 | - | 27,300 |
| Aug 25, 2025 | 319.00 | 321.00 | 318.00 | 319.00 | 319.00 | 0.31% | 83,200 |
| Aug 22, 2025 | 318.00 | 319.00 | 316.00 | 318.00 | 318.00 | 0.95% | 24,300 |
| Aug 21, 2025 | 317.00 | 318.00 | 314.00 | 315.00 | 315.00 | - | 47,700 |
| Aug 20, 2025 | 317.00 | 319.00 | 315.00 | 315.00 | 315.00 | -0.63% | 25,200 |
| Aug 19, 2025 | 316.00 | 318.00 | 316.00 | 317.00 | 317.00 | 0.32% | 13,400 |
| Aug 18, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 23,200 |
| Aug 15, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 16,700 |
| Aug 14, 2025 | 315.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 35,600 |
| Aug 13, 2025 | 317.00 | 319.00 | 316.00 | 316.00 | 316.00 | - | 30,200 |
| Aug 12, 2025 | 316.00 | 316.00 | 315.00 | 316.00 | 316.00 | - | 31,200 |
| Aug 8, 2025 | 318.00 | 319.00 | 313.00 | 316.00 | 316.00 | -2.17% | 50,200 |
| Aug 7, 2025 | 323.00 | 325.00 | 323.00 | 323.00 | 323.00 | - | 25,100 |
| Aug 6, 2025 | 320.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.94% | 27,900 |
| Aug 5, 2025 | 317.00 | 323.00 | 317.00 | 320.00 | 320.00 | 0.63% | 32,000 |
| Aug 4, 2025 | 320.00 | 321.00 | 318.00 | 318.00 | 318.00 | - | 32,600 |
| Aug 1, 2025 | 317.00 | 319.00 | 316.00 | 318.00 | 318.00 | 0.63% | 22,800 |
| Jul 31, 2025 | 317.00 | 317.00 | 315.00 | 316.00 | 316.00 | - | 35,800 |
| Jul 30, 2025 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.96% | 23,900 |
| Jul 29, 2025 | 317.00 | 318.00 | 312.00 | 313.00 | 313.00 | -1.26% | 46,000 |
| Jul 28, 2025 | 321.00 | 321.00 | 317.00 | 317.00 | 317.00 | - | 24,900 |
| Jul 25, 2025 | 321.00 | 321.00 | 317.00 | 317.00 | 317.00 | -0.31% | 37,600 |
| Jul 24, 2025 | 317.00 | 321.00 | 317.00 | 318.00 | 318.00 | 0.32% | 59,600 |
| Jul 23, 2025 | 315.00 | 317.00 | 314.00 | 317.00 | 317.00 | 1.28% | 44,700 |
| Jul 22, 2025 | 315.00 | 316.00 | 310.00 | 313.00 | 313.00 | -0.32% | 47,100 |
| Jul 18, 2025 | 315.00 | 315.00 | 314.00 | 314.00 | 314.00 | -0.32% | 107,900 |
| Jul 17, 2025 | 314.00 | 316.00 | 314.00 | 315.00 | 315.00 | 0.32% | 83,800 |
| Jul 16, 2025 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 1.29% | 27,400 |
| Jul 15, 2025 | 310.00 | 311.00 | 308.00 | 310.00 | 310.00 | 0.65% | 74,400 |
| Jul 14, 2025 | 307.00 | 308.00 | 306.00 | 308.00 | 308.00 | 0.65% | 23,500 |
| Jul 11, 2025 | 305.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.99% | 66,700 |
| Jul 10, 2025 | 304.00 | 306.00 | 302.00 | 303.00 | 303.00 | -0.33% | 21,000 |
| Jul 9, 2025 | 303.00 | 305.00 | 303.00 | 304.00 | 304.00 | 0.33% | 20,300 |
| Jul 8, 2025 | 303.00 | 305.00 | 303.00 | 303.00 | 303.00 | 1.00% | 97,100 |