TBK Co., Ltd. (TYO:7277)
Japan · Delayed Price · Currency is JPY 327.00
+1.00 (0.31%)
May 28, 2026, 3:30 PM JST
TBK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 337.00 | 341.00 | 335.00 | 336.00 | 336.00 | -0.30% | 22,100 |
| May 20, 2026 | 339.00 | 340.00 | 333.00 | 337.00 | 337.00 | 0.30% | 32,700 |
| May 19, 2026 | 338.00 | 341.00 | 335.00 | 336.00 | 336.00 | -1.18% | 40,000 |
| May 18, 2026 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -3.13% | 40,400 |
| May 15, 2026 | 359.00 | 359.00 | 348.00 | 351.00 | 351.00 | -3.57% | 54,500 |
| May 14, 2026 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | -0.27% | 16,700 |
| May 13, 2026 | 361.00 | 365.00 | 361.00 | 365.00 | 365.00 | 0.55% | 10,300 |
| May 12, 2026 | 363.00 | 365.00 | 361.00 | 363.00 | 363.00 | - | 5,000 |
| May 11, 2026 | 364.00 | 365.00 | 363.00 | 363.00 | 363.00 | 0.28% | 9,900 |
| May 8, 2026 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 0.28% | 11,500 |
| May 7, 2026 | 360.00 | 361.00 | 354.00 | 361.00 | 361.00 | 0.56% | 24,400 |
| May 1, 2026 | 361.00 | 361.00 | 355.00 | 359.00 | 359.00 | - | 27,300 |
| Apr 30, 2026 | 365.00 | 368.00 | 359.00 | 359.00 | 359.00 | -2.45% | 22,500 |
| Apr 28, 2026 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 0.55% | 10,200 |
| Apr 27, 2026 | 365.00 | 369.00 | 364.00 | 366.00 | 366.00 | 0.27% | 18,200 |
| Apr 24, 2026 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | -1.08% | 9,100 |
| Apr 23, 2026 | 371.00 | 371.00 | 366.00 | 369.00 | 369.00 | -0.54% | 12,800 |
| Apr 22, 2026 | 375.00 | 375.00 | 371.00 | 371.00 | 371.00 | -1.07% | 14,700 |
| Apr 21, 2026 | 375.00 | 376.00 | 372.00 | 375.00 | 375.00 | - | 9,400 |
| Apr 20, 2026 | 375.00 | 375.00 | 373.00 | 375.00 | 375.00 | - | 10,600 |
| Apr 17, 2026 | 375.00 | 376.00 | 373.00 | 375.00 | 375.00 | 0.27% | 13,200 |
| Apr 16, 2026 | 371.00 | 375.00 | 370.00 | 374.00 | 374.00 | 1.36% | 20,100 |
| Apr 15, 2026 | 366.00 | 370.00 | 366.00 | 369.00 | 369.00 | 0.82% | 16,200 |
| Apr 14, 2026 | 366.00 | 368.00 | 365.00 | 366.00 | 366.00 | - | 15,500 |
| Apr 13, 2026 | 370.00 | 370.00 | 363.00 | 366.00 | 366.00 | -1.08% | 21,700 |
| Apr 10, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | -0.80% | 12,200 |
| Apr 9, 2026 | 373.00 | 374.00 | 370.00 | 373.00 | 373.00 | 0.81% | 20,900 |
| Apr 8, 2026 | 365.00 | 371.00 | 365.00 | 370.00 | 370.00 | 1.65% | 27,900 |
| Apr 7, 2026 | 364.00 | 365.00 | 362.00 | 364.00 | 364.00 | 0.28% | 5,300 |
| Apr 6, 2026 | 363.00 | 366.00 | 359.00 | 363.00 | 363.00 | - | 51,500 |
| Apr 3, 2026 | 362.00 | 365.00 | 361.00 | 363.00 | 363.00 | 0.83% | 20,000 |
| Apr 2, 2026 | 360.00 | 365.00 | 358.00 | 360.00 | 360.00 | 0.28% | 34,800 |
| Apr 1, 2026 | 358.00 | 359.00 | 357.00 | 359.00 | 359.00 | 1.13% | 10,900 |
| Mar 31, 2026 | 357.00 | 362.00 | 355.00 | 355.00 | 355.00 | -0.56% | 33,300 |
| Mar 30, 2026 | 355.00 | 361.00 | 350.00 | 357.00 | 357.00 | -2.72% | 91,000 |
| Mar 27, 2026 | 369.00 | 373.00 | 365.00 | 371.00 | 367.00 | 0.82% | 158,900 |
| Mar 26, 2026 | 378.00 | 378.00 | 367.00 | 368.00 | 364.03 | -1.08% | 68,500 |
| Mar 25, 2026 | 371.00 | 373.00 | 369.00 | 372.00 | 367.99 | 1.92% | 57,800 |
| Mar 24, 2026 | 373.00 | 373.00 | 361.00 | 365.00 | 361.06 | 1.11% | 67,000 |
| Mar 23, 2026 | 376.00 | 377.00 | 360.00 | 361.00 | 357.11 | -4.24% | 150,100 |
| Mar 19, 2026 | 382.00 | 382.00 | 375.00 | 377.00 | 372.94 | -1.57% | 51,400 |
| Mar 18, 2026 | 381.00 | 384.00 | 380.00 | 383.00 | 378.87 | 0.79% | 26,500 |
| Mar 17, 2026 | 382.00 | 383.00 | 379.00 | 380.00 | 375.90 | 0.53% | 24,200 |
| Mar 16, 2026 | 378.00 | 381.00 | 376.00 | 378.00 | 373.92 | -0.53% | 34,300 |
| Mar 13, 2026 | 383.00 | 384.00 | 377.00 | 380.00 | 375.90 | -1.30% | 70,400 |