TBK Co., Ltd. (TYO:7277)
Japan · Delayed Price · Currency is JPY 329.00
-3.00 (-0.90%)
Aug 3, 2026, 10:40 AM JST
TBK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 325.00 | 326.00 | 311.00 | 312.00 | 312.00 | -4.00% | 115,800 |
| Jun 12, 2026 | 313.00 | 335.00 | 313.00 | 325.00 | 325.00 | 3.83% | 351,300 |
| Jun 11, 2026 | 318.00 | 319.00 | 305.00 | 313.00 | 313.00 | -1.57% | 477,200 |
| Jun 10, 2026 | 314.00 | 318.00 | 311.00 | 318.00 | 318.00 | 0.95% | 269,300 |
| Jun 9, 2026 | 317.00 | 325.00 | 307.00 | 315.00 | 315.00 | -0.63% | 418,200 |
| Jun 8, 2026 | 318.00 | 318.00 | 310.00 | 317.00 | 317.00 | -1.55% | 63,000 |
| Jun 5, 2026 | 315.00 | 322.00 | 315.00 | 322.00 | 322.00 | 1.90% | 64,600 |
| Jun 4, 2026 | 312.00 | 317.00 | 310.00 | 316.00 | 316.00 | 0.96% | 62,400 |
| Jun 3, 2026 | 316.00 | 316.00 | 312.00 | 313.00 | 313.00 | -1.88% | 52,700 |
| Jun 2, 2026 | 317.00 | 323.00 | 312.00 | 319.00 | 319.00 | -0.93% | 169,100 |
| Jun 1, 2026 | 326.00 | 326.00 | 315.00 | 322.00 | 322.00 | -1.23% | 50,700 |
| May 29, 2026 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.31% | 17,100 |
| May 28, 2026 | 324.00 | 327.00 | 323.00 | 327.00 | 327.00 | 0.31% | 24,500 |
| May 27, 2026 | 325.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 28,100 |
| May 26, 2026 | 331.00 | 333.00 | 326.00 | 326.00 | 326.00 | -2.40% | 45,600 |
| May 25, 2026 | 340.00 | 340.00 | 330.00 | 334.00 | 334.00 | -1.47% | 30,000 |
| May 22, 2026 | 341.00 | 342.00 | 336.00 | 339.00 | 339.00 | 0.89% | 20,700 |