TBK Co., Ltd. (TYO:7277)
Japan · Delayed Price · Currency is JPY 385.00
+6.00 (1.58%)
Jan 23, 2026, 3:30 PM JST
TBK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 369.00 | 369.00 | 366.00 | 369.00 | 369.00 | - | 31,300 |
| Jan 8, 2026 | 368.00 | 370.00 | 367.00 | 369.00 | 369.00 | 0.27% | 33,500 |
| Jan 7, 2026 | 365.00 | 369.00 | 365.00 | 368.00 | 368.00 | 1.38% | 60,400 |
| Jan 6, 2026 | 363.00 | 363.00 | 361.00 | 363.00 | 363.00 | - | 33,700 |
| Jan 5, 2026 | 363.00 | 363.00 | 361.00 | 363.00 | 363.00 | 0.83% | 28,200 |
| Dec 30, 2025 | 359.00 | 361.00 | 358.00 | 360.00 | 360.00 | 0.28% | 18,400 |
| Dec 29, 2025 | 363.00 | 363.00 | 359.00 | 359.00 | 359.00 | -0.55% | 29,000 |
| Dec 26, 2025 | 359.00 | 362.00 | 357.00 | 361.00 | 361.00 | 0.56% | 39,200 |
| Dec 25, 2025 | 358.00 | 359.00 | 355.00 | 359.00 | 359.00 | 0.28% | 30,000 |
| Dec 24, 2025 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | -0.56% | 40,600 |
| Dec 23, 2025 | 360.00 | 360.00 | 357.00 | 360.00 | 360.00 | -0.28% | 25,500 |
| Dec 22, 2025 | 361.00 | 361.00 | 359.00 | 361.00 | 361.00 | - | 53,400 |
| Dec 19, 2025 | 359.00 | 362.00 | 359.00 | 361.00 | 361.00 | 0.28% | 14,400 |
| Dec 18, 2025 | 361.00 | 363.00 | 358.00 | 360.00 | 360.00 | -0.83% | 35,700 |
| Dec 17, 2025 | 358.00 | 363.00 | 357.00 | 363.00 | 363.00 | 2.25% | 61,900 |
| Dec 16, 2025 | 362.00 | 363.00 | 355.00 | 355.00 | 355.00 | -1.11% | 61,100 |
| Dec 15, 2025 | 359.00 | 361.00 | 357.00 | 359.00 | 359.00 | 0.28% | 50,300 |
| Dec 12, 2025 | 354.00 | 358.00 | 351.00 | 358.00 | 358.00 | 1.99% | 64,500 |
| Dec 11, 2025 | 353.00 | 355.00 | 350.00 | 351.00 | 351.00 | -0.85% | 61,700 |
| Dec 10, 2025 | 354.00 | 355.00 | 350.00 | 354.00 | 354.00 | 0.85% | 57,900 |
| Dec 9, 2025 | 351.00 | 353.00 | 349.00 | 351.00 | 351.00 | 0.29% | 34,900 |
| Dec 8, 2025 | 353.00 | 353.00 | 347.00 | 350.00 | 350.00 | -0.28% | 27,900 |
| Dec 5, 2025 | 357.00 | 357.00 | 350.00 | 351.00 | 351.00 | -0.85% | 40,800 |
| Dec 4, 2025 | 355.00 | 357.00 | 352.00 | 354.00 | 354.00 | - | 28,100 |
| Dec 3, 2025 | 355.00 | 359.00 | 351.00 | 354.00 | 354.00 | -0.28% | 51,000 |
| Dec 2, 2025 | 354.00 | 358.00 | 353.00 | 355.00 | 355.00 | 0.28% | 23,500 |
| Dec 1, 2025 | 357.00 | 359.00 | 352.00 | 354.00 | 354.00 | -0.84% | 53,600 |
| Nov 28, 2025 | 350.00 | 358.00 | 345.00 | 357.00 | 357.00 | 3.48% | 109,300 |
| Nov 27, 2025 | 348.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.99% | 51,200 |
| Nov 26, 2025 | 344.00 | 352.00 | 344.00 | 352.00 | 352.00 | 2.33% | 41,100 |
| Nov 25, 2025 | 340.00 | 344.00 | 335.00 | 344.00 | 344.00 | -3.10% | 110,800 |
| Nov 21, 2025 | 343.00 | 355.00 | 343.00 | 355.00 | 355.00 | 2.01% | 33,100 |
| Nov 20, 2025 | 347.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.29% | 24,300 |
| Nov 19, 2025 | 342.00 | 347.00 | 339.00 | 347.00 | 347.00 | 2.97% | 45,200 |
| Nov 18, 2025 | 341.00 | 346.00 | 337.00 | 337.00 | 337.00 | -2.32% | 49,400 |
| Nov 17, 2025 | 345.00 | 345.00 | 337.00 | 345.00 | 345.00 | - | 45,400 |
| Nov 14, 2025 | 336.00 | 347.00 | 336.00 | 345.00 | 345.00 | -3.63% | 203,700 |
| Nov 13, 2025 | 361.00 | 371.00 | 350.00 | 358.00 | 358.00 | -0.56% | 229,700 |
| Nov 12, 2025 | 355.00 | 362.00 | 352.00 | 360.00 | 360.00 | 0.84% | 91,300 |
| Nov 11, 2025 | 347.00 | 358.00 | 344.00 | 357.00 | 357.00 | 3.78% | 123,300 |
| Nov 10, 2025 | 334.00 | 348.00 | 333.00 | 344.00 | 344.00 | 3.93% | 77,000 |