Skip to main content
logo
Takebishi Corporation (TYO:7510)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.00
-12.00 (-0.51%)
May 28, 2026, 1:08 PM JST

Takebishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,325.002,359.002,323.002,336.002,336.000.09%28,900
May 26, 20262,320.002,335.002,300.002,334.002,334.000.47%11,600
May 25, 20262,306.002,350.002,303.002,323.002,323.001.13%23,200
May 22, 20262,308.002,322.002,280.002,297.002,297.000.22%22,800
May 21, 20262,219.002,305.002,219.002,292.002,292.003.95%27,700
May 20, 20262,236.002,236.002,171.002,205.002,205.00-3.20%55,500
May 19, 20262,228.002,278.002,215.002,278.002,278.002.80%45,400
May 18, 20262,226.002,250.002,206.002,216.002,216.000.36%51,000
May 15, 20262,202.002,223.002,183.002,208.002,208.00-0.14%37,000
May 14, 20262,171.002,229.002,152.002,211.002,211.002.12%59,100
May 13, 20262,155.002,170.002,140.002,165.002,165.000.46%42,200
May 12, 20262,150.002,175.002,136.002,155.002,155.000.23%37,000
May 11, 20262,151.002,166.002,142.002,150.002,150.00-0.65%45,300
May 8, 20262,197.002,197.002,163.002,164.002,164.00-1.59%34,500
May 7, 20262,200.002,210.002,177.002,199.002,199.000.55%35,800
May 1, 20262,243.002,244.002,186.002,187.002,187.00-1.04%58,900
Apr 30, 20262,236.002,240.002,201.002,210.002,210.00-6.44%85,600
Apr 28, 20262,355.002,363.002,339.002,362.002,362.001.42%56,000
Apr 27, 20262,297.002,348.002,288.002,329.002,329.001.97%28,400
Apr 24, 20262,328.002,328.002,274.002,284.002,284.00-0.57%16,000
Apr 23, 20262,357.002,357.002,294.002,297.002,297.00-1.96%16,000
Apr 22, 20262,385.002,385.002,336.002,343.002,343.00-2.09%23,700
Apr 21, 20262,423.002,423.002,391.002,393.002,393.00-0.71%11,700
Apr 20, 20262,410.002,420.002,401.002,410.002,410.00-18,200
Apr 17, 20262,442.002,443.002,404.002,410.002,410.00-1.35%17,900
Apr 16, 20262,413.002,453.002,413.002,443.002,443.000.21%16,600
Apr 15, 20262,450.002,457.002,415.002,438.002,438.000.49%17,800
Apr 14, 20262,420.002,435.002,408.002,426.002,426.000.33%18,700
Apr 13, 20262,433.002,433.002,400.002,418.002,418.000.67%17,000
Apr 10, 20262,449.002,475.002,402.002,402.002,402.00-1.92%16,100
Apr 9, 20262,497.002,504.002,447.002,449.002,449.00-1.45%15,000
Apr 8, 20262,499.002,500.002,467.002,485.002,485.001.22%33,500
Apr 7, 20262,480.002,482.002,438.002,455.002,455.000.16%16,500
Apr 6, 20262,421.002,479.002,421.002,451.002,451.000.04%18,200
Apr 3, 20262,415.002,470.002,415.002,450.002,450.000.74%25,200
Apr 2, 20262,453.002,496.002,411.002,432.002,432.00-0.86%26,000
Apr 1, 20262,416.002,457.002,416.002,453.002,453.002.89%23,300
Mar 31, 20262,393.002,416.002,366.002,384.002,384.00-0.38%19,200
Mar 30, 20262,374.002,415.002,335.002,393.002,393.00-1.28%59,300
Mar 27, 20262,453.002,472.002,425.002,463.002,424.000.12%113,400
Mar 26, 20262,454.002,467.002,431.002,460.002,421.050.24%106,200
Mar 25, 20262,450.002,469.002,439.002,454.002,415.142.21%48,300
Mar 24, 20262,418.002,436.002,388.002,401.002,362.982.26%43,200
Mar 23, 20262,381.002,381.002,329.002,348.002,310.82-3.10%75,100
Mar 19, 20262,496.002,496.002,423.002,423.002,384.63-4.46%35,300
Mar 18, 20262,499.002,536.002,488.002,536.002,495.842.88%31,100
Mar 17, 20262,498.002,510.002,465.002,465.002,425.97-0.24%22,900
Mar 16, 20262,450.002,481.002,435.002,471.002,431.870.82%30,700
Mar 13, 20262,453.002,489.002,450.002,451.002,412.19-1.13%24,000
Mar 12, 20262,526.002,541.002,457.002,479.002,439.75-2.78%29,200