TBK Co., Ltd. (TYO:7277)
Japan · Delayed Price · Currency is JPY 321.00
+3.00 (0.94%)
Nov 5, 2026, 3:30 PM JST
TBK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 317.00 | 324.00 | 317.00 | 321.00 | 321.00 | 0.94% | 14,500 |
| Nov 4, 2026 | 318.00 | 319.00 | 313.00 | 318.00 | 318.00 | -0.63% | 34,800 |
| Nov 2, 2026 | 319.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.31% | 15,800 |
| Oct 30, 2026 | 322.00 | 324.00 | 319.00 | 319.00 | 319.00 | -0.31% | 24,900 |
| Oct 29, 2026 | 320.00 | 321.00 | 318.00 | 320.00 | 320.00 | - | 16,100 |
| Oct 28, 2026 | 319.00 | 321.00 | 319.00 | 320.00 | 320.00 | 0.31% | 8,600 |
| Oct 27, 2026 | 325.00 | 325.00 | 318.00 | 319.00 | 319.00 | -1.24% | 52,300 |
| Oct 26, 2026 | 321.00 | 324.00 | 321.00 | 323.00 | 323.00 | 0.62% | 24,800 |
| Oct 23, 2026 | 331.00 | 331.00 | 321.00 | 321.00 | 321.00 | -2.73% | 53,200 |
| Oct 22, 2026 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | 0.30% | 15,000 |
| Oct 21, 2026 | 330.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.92% | 17,700 |
| Oct 20, 2026 | 327.00 | 330.00 | 325.00 | 326.00 | 326.00 | -1.21% | 21,800 |
| Oct 19, 2026 | 326.00 | 330.00 | 325.00 | 330.00 | 330.00 | - | 17,900 |
| Oct 16, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 0.61% | 14,700 |
| Oct 15, 2026 | 324.00 | 328.00 | 323.00 | 328.00 | 328.00 | 0.31% | 29,200 |
| Oct 14, 2026 | 326.00 | 330.00 | 323.00 | 327.00 | 327.00 | 0.31% | 48,100 |
| Oct 13, 2026 | 325.00 | 330.00 | 324.00 | 326.00 | 326.00 | -0.91% | 22,200 |
| Oct 9, 2026 | 321.00 | 330.00 | 321.00 | 329.00 | 329.00 | 2.49% | 71,500 |
| Oct 8, 2026 | 325.00 | 328.00 | 320.00 | 321.00 | 321.00 | -2.13% | 48,400 |
| Oct 7, 2026 | 326.00 | 331.00 | 323.00 | 328.00 | 328.00 | - | 32,400 |
| Oct 6, 2026 | 324.00 | 328.00 | 321.00 | 328.00 | 328.00 | 1.55% | 33,700 |
| Oct 5, 2026 | 324.00 | 329.00 | 320.00 | 323.00 | 323.00 | -0.31% | 53,200 |
| Oct 2, 2026 | 327.00 | 327.00 | 321.00 | 324.00 | 324.00 | -0.92% | 29,600 |
| Oct 1, 2026 | 327.00 | 327.00 | 324.00 | 327.00 | 327.00 | -0.30% | 24,000 |
| Sep 30, 2026 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | 0.31% | 25,300 |
| Sep 29, 2026 | 334.00 | 334.00 | 327.00 | 327.00 | 327.00 | -0.61% | 22,400 |
| Sep 28, 2026 | 338.00 | 338.00 | 331.00 | 333.00 | 329.00 | -1.48% | 44,300 |
| Sep 25, 2026 | 340.00 | 340.00 | 336.00 | 338.00 | 333.94 | 0.30% | 17,800 |
| Sep 24, 2026 | 337.00 | 338.00 | 335.00 | 337.00 | 332.95 | - | 26,400 |
| Sep 18, 2026 | 336.00 | 338.00 | 335.00 | 337.00 | 332.95 | -0.30% | 10,300 |
| Sep 17, 2026 | 340.00 | 340.00 | 334.00 | 338.00 | 333.94 | -0.29% | 21,500 |
| Sep 16, 2026 | 336.00 | 339.00 | 336.00 | 339.00 | 334.93 | 0.30% | 17,400 |
| Sep 15, 2026 | 335.00 | 338.00 | 335.00 | 338.00 | 333.94 | 0.30% | 12,600 |
| Sep 14, 2026 | 338.00 | 338.00 | 334.00 | 337.00 | 332.95 | - | 8,800 |
| Sep 11, 2026 | 339.00 | 339.00 | 335.00 | 337.00 | 332.95 | -0.30% | 25,600 |
| Sep 10, 2026 | 333.00 | 338.00 | 333.00 | 338.00 | 333.94 | 1.20% | 15,500 |
| Sep 9, 2026 | 339.00 | 340.00 | 334.00 | 334.00 | 329.99 | -2.05% | 20,100 |
| Sep 8, 2026 | 348.00 | 348.00 | 339.00 | 341.00 | 336.90 | -2.01% | 38,900 |
| Sep 7, 2026 | 351.00 | 351.00 | 348.00 | 348.00 | 343.82 | -0.57% | 26,000 |
| Sep 4, 2026 | 352.00 | 353.00 | 348.00 | 350.00 | 345.80 | -0.57% | 22,200 |
| Sep 3, 2026 | 353.00 | 355.00 | 351.00 | 352.00 | 347.77 | -0.85% | 31,200 |
| Sep 2, 2026 | 358.00 | 358.00 | 354.00 | 355.00 | 350.74 | -1.66% | 24,400 |
| Sep 1, 2026 | 363.00 | 364.00 | 359.00 | 361.00 | 356.66 | -0.55% | 26,100 |
| Aug 31, 2026 | 356.00 | 363.00 | 356.00 | 363.00 | 358.64 | 2.25% | 44,700 |
| Aug 28, 2026 | 357.00 | 357.00 | 354.00 | 355.00 | 350.74 | -0.28% | 14,600 |
| Aug 27, 2026 | 355.00 | 356.00 | 354.00 | 356.00 | 351.72 | 0.28% | 15,200 |
| Aug 26, 2026 | 357.00 | 359.00 | 354.00 | 355.00 | 350.74 | -0.56% | 22,100 |
| Aug 25, 2026 | 360.00 | 360.00 | 355.00 | 357.00 | 352.71 | -0.56% | 24,900 |
| Aug 24, 2026 | 355.00 | 359.00 | 355.00 | 359.00 | 354.69 | 0.56% | 22,100 |
| Aug 21, 2026 | 355.00 | 357.00 | 354.00 | 357.00 | 352.71 | 0.56% | 7,500 |