TBK Co., Ltd. (TYO:7277)
Japan · Delayed Price · Currency is JPY 356.00
+1.00 (0.28%)
Aug 27, 2026, 3:30 PM JST
TBK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 357.00 | 359.00 | 354.00 | 355.00 | 355.00 | -0.56% | 22,100 |
| Aug 25, 2026 | 360.00 | 360.00 | 355.00 | 357.00 | 357.00 | -0.56% | 24,900 |
| Aug 24, 2026 | 355.00 | 359.00 | 355.00 | 359.00 | 359.00 | 0.56% | 22,100 |
| Aug 21, 2026 | 355.00 | 357.00 | 354.00 | 357.00 | 357.00 | 0.56% | 7,500 |
| Aug 20, 2026 | 350.00 | 357.00 | 349.00 | 355.00 | 355.00 | 0.85% | 19,000 |
| Aug 19, 2026 | 362.00 | 362.00 | 348.00 | 352.00 | 352.00 | -2.76% | 23,700 |
| Aug 18, 2026 | 359.00 | 362.00 | 354.00 | 362.00 | 362.00 | 0.84% | 36,300 |
| Aug 17, 2026 | 352.00 | 359.00 | 352.00 | 359.00 | 359.00 | 2.28% | 29,400 |
| Aug 14, 2026 | 353.00 | 353.00 | 348.00 | 351.00 | 351.00 | -0.57% | 22,100 |
| Aug 13, 2026 | 348.00 | 353.00 | 346.00 | 353.00 | 353.00 | 1.15% | 30,400 |
| Aug 12, 2026 | 348.00 | 349.00 | 344.00 | 349.00 | 349.00 | 0.29% | 22,800 |
| Aug 10, 2026 | 343.00 | 348.00 | 342.00 | 348.00 | 348.00 | 2.35% | 23,800 |
| Aug 7, 2026 | 345.00 | 348.00 | 336.00 | 340.00 | 340.00 | 1.49% | 61,800 |
| Aug 6, 2026 | 334.00 | 337.00 | 333.00 | 335.00 | 335.00 | 0.30% | 24,600 |
| Aug 5, 2026 | 333.00 | 334.00 | 332.00 | 334.00 | 334.00 | -0.30% | 18,200 |
| Aug 4, 2026 | 332.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.90% | 14,200 |
| Aug 3, 2026 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 13,800 |
| Jul 31, 2026 | 333.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.30% | 13,600 |
| Jul 30, 2026 | 326.00 | 333.00 | 326.00 | 333.00 | 333.00 | 1.83% | 18,500 |
| Jul 29, 2026 | 329.00 | 331.00 | 326.00 | 327.00 | 327.00 | -0.30% | 34,400 |
| Jul 28, 2026 | 330.00 | 331.00 | 328.00 | 328.00 | 328.00 | -0.91% | 11,700 |
| Jul 27, 2026 | 329.00 | 332.00 | 328.00 | 331.00 | 331.00 | 0.91% | 12,000 |
| Jul 24, 2026 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.80% | 32,500 |
| Jul 23, 2026 | 333.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.30% | 23,500 |
| Jul 22, 2026 | 327.00 | 334.00 | 327.00 | 333.00 | 333.00 | 0.30% | 27,600 |
| Jul 21, 2026 | 326.00 | 332.00 | 325.00 | 332.00 | 332.00 | 2.47% | 31,500 |
| Jul 17, 2026 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | -0.92% | 52,700 |
| Jul 16, 2026 | 328.00 | 331.00 | 325.00 | 327.00 | 327.00 | -0.30% | 23,900 |
| Jul 15, 2026 | 325.00 | 329.00 | 325.00 | 328.00 | 328.00 | 0.92% | 12,200 |
| Jul 14, 2026 | 325.00 | 329.00 | 324.00 | 325.00 | 325.00 | - | 33,700 |
| Jul 13, 2026 | 330.00 | 332.00 | 324.00 | 325.00 | 325.00 | -0.61% | 18,200 |
| Jul 10, 2026 | 323.00 | 330.00 | 323.00 | 327.00 | 327.00 | 1.24% | 33,700 |
| Jul 9, 2026 | 322.00 | 326.00 | 322.00 | 323.00 | 323.00 | 0.31% | 15,300 |
| Jul 8, 2026 | 328.00 | 329.00 | 322.00 | 322.00 | 322.00 | -1.83% | 28,000 |
| Jul 7, 2026 | 328.00 | 333.00 | 327.00 | 328.00 | 328.00 | 0.61% | 39,700 |
| Jul 6, 2026 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.24% | 20,200 |
| Jul 3, 2026 | 326.00 | 326.00 | 321.00 | 322.00 | 322.00 | - | 29,700 |
| Jul 2, 2026 | 319.00 | 327.00 | 318.00 | 322.00 | 322.00 | 1.26% | 56,600 |
| Jul 1, 2026 | 317.00 | 320.00 | 317.00 | 318.00 | 318.00 | 0.32% | 36,700 |
| Jun 30, 2026 | 315.00 | 318.00 | 314.00 | 317.00 | 317.00 | 0.63% | 15,200 |
| Jun 29, 2026 | 310.00 | 315.00 | 309.00 | 315.00 | 315.00 | 1.94% | 44,800 |
| Jun 26, 2026 | 307.00 | 313.00 | 307.00 | 309.00 | 309.00 | 0.32% | 55,400 |
| Jun 25, 2026 | 311.00 | 311.00 | 307.00 | 308.00 | 308.00 | -0.65% | 46,400 |
| Jun 24, 2026 | 312.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.64% | 29,100 |
| Jun 23, 2026 | 314.00 | 315.00 | 310.00 | 312.00 | 312.00 | -0.32% | 47,300 |
| Jun 22, 2026 | 313.00 | 315.00 | 310.00 | 313.00 | 313.00 | 0.32% | 46,400 |
| Jun 19, 2026 | 315.00 | 315.00 | 311.00 | 312.00 | 312.00 | -0.95% | 37,100 |
| Jun 18, 2026 | 318.00 | 318.00 | 311.00 | 315.00 | 315.00 | 0.32% | 52,100 |
| Jun 17, 2026 | 311.00 | 319.00 | 311.00 | 314.00 | 314.00 | 0.64% | 47,200 |
| Jun 16, 2026 | 312.00 | 316.00 | 312.00 | 312.00 | 312.00 | - | 34,300 |