TBK Co., Ltd. (TYO:7277)
Japan · Delayed Price · Currency is JPY 371.00
+3.00 (0.82%)
At close: Mar 27, 2026
TBK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 378.00 | 378.00 | 367.00 | 368.00 | 368.00 | -1.08% | 68,500 |
| Mar 25, 2026 | 371.00 | 373.00 | 369.00 | 372.00 | 372.00 | 1.92% | 57,800 |
| Mar 24, 2026 | 373.00 | 373.00 | 361.00 | 365.00 | 365.00 | 1.11% | 67,000 |
| Mar 23, 2026 | 376.00 | 377.00 | 360.00 | 361.00 | 361.00 | -4.24% | 150,100 |
| Mar 19, 2026 | 382.00 | 382.00 | 375.00 | 377.00 | 377.00 | -1.57% | 51,400 |
| Mar 18, 2026 | 381.00 | 384.00 | 380.00 | 383.00 | 383.00 | 0.79% | 26,500 |
| Mar 17, 2026 | 382.00 | 383.00 | 379.00 | 380.00 | 380.00 | 0.53% | 24,200 |
| Mar 16, 2026 | 378.00 | 381.00 | 376.00 | 378.00 | 378.00 | -0.53% | 34,300 |
| Mar 13, 2026 | 383.00 | 384.00 | 377.00 | 380.00 | 380.00 | -1.30% | 70,400 |
| Mar 12, 2026 | 390.00 | 390.00 | 383.00 | 385.00 | 385.00 | -0.77% | 32,800 |
| Mar 11, 2026 | 392.00 | 396.00 | 388.00 | 388.00 | 388.00 | -1.02% | 40,700 |
| Mar 10, 2026 | 390.00 | 393.00 | 387.00 | 392.00 | 392.00 | 1.82% | 37,800 |
| Mar 9, 2026 | 390.00 | 390.00 | 375.00 | 385.00 | 385.00 | -2.28% | 96,100 |
| Mar 6, 2026 | 393.00 | 398.00 | 393.00 | 394.00 | 394.00 | -0.25% | 29,400 |
| Mar 5, 2026 | 382.00 | 402.00 | 382.00 | 395.00 | 395.00 | 3.95% | 69,400 |
| Mar 4, 2026 | 391.00 | 392.00 | 374.00 | 380.00 | 380.00 | -4.28% | 142,500 |
| Mar 3, 2026 | 401.00 | 403.00 | 397.00 | 397.00 | 397.00 | -1.00% | 53,800 |
| Mar 2, 2026 | 405.00 | 414.00 | 391.00 | 401.00 | 401.00 | -2.20% | 255,500 |
| Feb 27, 2026 | 412.00 | 413.00 | 408.00 | 410.00 | 410.00 | -0.24% | 31,700 |
| Feb 26, 2026 | 415.00 | 424.00 | 407.00 | 411.00 | 411.00 | -0.24% | 182,600 |
| Feb 25, 2026 | 416.00 | 418.00 | 412.00 | 412.00 | 412.00 | -0.24% | 63,400 |
| Feb 24, 2026 | 409.00 | 415.00 | 404.00 | 413.00 | 413.00 | 0.98% | 53,700 |
| Feb 20, 2026 | 397.00 | 409.00 | 392.00 | 409.00 | 409.00 | 3.02% | 79,600 |
| Feb 19, 2026 | 400.00 | 401.00 | 397.00 | 397.00 | 397.00 | -1.24% | 33,200 |
| Feb 18, 2026 | 400.00 | 403.00 | 398.00 | 402.00 | 402.00 | 0.50% | 54,400 |
| Feb 17, 2026 | 391.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2.56% | 76,100 |
| Feb 16, 2026 | 383.00 | 390.00 | 378.00 | 390.00 | 390.00 | 3.17% | 85,600 |
| Feb 13, 2026 | 382.00 | 382.00 | 375.00 | 378.00 | 378.00 | -1.05% | 65,700 |
| Feb 12, 2026 | 382.00 | 382.00 | 377.00 | 382.00 | 382.00 | 0.79% | 59,900 |
| Feb 10, 2026 | 376.00 | 381.00 | 374.00 | 379.00 | 379.00 | 1.34% | 89,500 |
| Feb 9, 2026 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | -0.27% | 43,300 |
| Feb 6, 2026 | 373.00 | 378.00 | 370.00 | 375.00 | 375.00 | 0.54% | 63,100 |
| Feb 5, 2026 | 371.00 | 374.00 | 371.00 | 373.00 | 373.00 | - | 40,900 |
| Feb 4, 2026 | 374.00 | 377.00 | 371.00 | 373.00 | 373.00 | -0.53% | 49,200 |
| Feb 3, 2026 | 373.00 | 377.00 | 372.00 | 375.00 | 375.00 | 0.54% | 22,700 |
| Feb 2, 2026 | 378.00 | 380.00 | 373.00 | 373.00 | 373.00 | -1.06% | 50,900 |
| Jan 30, 2026 | 374.00 | 379.00 | 373.00 | 377.00 | 377.00 | 1.34% | 13,400 |
| Jan 29, 2026 | 372.00 | 373.00 | 370.00 | 372.00 | 372.00 | -0.53% | 37,300 |
| Jan 28, 2026 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | -1.06% | 24,200 |
| Jan 27, 2026 | 383.00 | 383.00 | 376.00 | 378.00 | 378.00 | -1.31% | 46,600 |
| Jan 26, 2026 | 383.00 | 385.00 | 381.00 | 383.00 | 383.00 | -0.52% | 57,700 |
| Jan 23, 2026 | 380.00 | 385.00 | 377.00 | 385.00 | 385.00 | 1.58% | 99,400 |
| Jan 22, 2026 | 379.00 | 379.00 | 376.00 | 379.00 | 379.00 | 0.53% | 27,900 |
| Jan 21, 2026 | 375.00 | 377.00 | 372.00 | 377.00 | 377.00 | 0.53% | 39,700 |
| Jan 20, 2026 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | -1.06% | 32,700 |
| Jan 19, 2026 | 376.00 | 379.00 | 375.00 | 379.00 | 379.00 | 1.07% | 37,700 |
| Jan 16, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | 0.27% | 27,700 |
| Jan 15, 2026 | 371.00 | 374.00 | 371.00 | 374.00 | 374.00 | 0.81% | 30,000 |
| Jan 14, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 371.00 | 0.27% | 23,500 |
| Jan 13, 2026 | 371.00 | 372.00 | 370.00 | 370.00 | 370.00 | 0.27% | 38,900 |