Skip to main content
logo
Takebishi Corporation (TYO:7510)
Japan flag Japan · Delayed Price · Currency is JPY
2,900.00
+91.00 (3.24%)
Sep 25, 2026, 3:30 PM JST

Takebishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,832.002,900.002,814.002,900.002,900.003.24%111,600
Sep 24, 20262,780.002,823.002,780.002,809.002,809.001.19%145,400
Sep 18, 20262,785.002,787.002,746.002,776.002,776.00-0.11%58,400
Sep 17, 20262,757.002,787.002,754.002,779.002,779.001.61%73,300
Sep 16, 20262,700.002,745.002,700.002,735.002,735.001.45%46,400
Sep 15, 20262,661.002,700.002,645.002,696.002,696.001.16%42,900
Sep 14, 20262,630.002,665.002,625.002,665.002,665.001.41%50,900
Sep 11, 20262,596.002,645.002,590.002,628.002,628.00-0.15%33,200
Sep 10, 20262,634.002,648.002,611.002,632.002,632.00-0.11%28,900
Sep 9, 20262,671.002,688.002,632.002,635.002,635.00-1.75%23,100
Sep 8, 20262,760.002,760.002,682.002,682.002,682.00-2.86%41,200
Sep 7, 20262,790.002,800.002,750.002,761.002,761.00-0.22%46,200
Sep 4, 20262,752.002,787.002,732.002,767.002,767.000.11%39,100
Sep 3, 20262,790.002,816.002,755.002,764.002,764.000.88%52,100
Sep 2, 20262,772.002,792.002,740.002,740.002,740.00-2.39%61,500
Sep 1, 20262,742.002,811.002,742.002,807.002,807.001.41%58,500
Aug 31, 20262,727.002,779.002,721.002,768.002,768.000.84%39,000
Aug 28, 20262,751.002,800.002,743.002,745.002,745.00-1.51%42,900
Aug 27, 20262,775.002,807.002,755.002,787.002,787.00-0.14%37,700
Aug 26, 20262,745.002,806.002,745.002,791.002,791.001.12%55,700
Aug 25, 20262,745.002,763.002,725.002,760.002,760.000.51%35,500
Aug 24, 20262,712.002,804.002,700.002,746.002,746.000.77%48,500
Aug 21, 20262,701.002,747.002,683.002,725.002,725.00-0.73%43,600
Aug 20, 20262,722.002,751.002,718.002,745.002,745.000.96%28,900
Aug 19, 20262,764.002,783.002,718.002,719.002,719.00-3.10%34,800
Aug 18, 20262,860.002,860.002,806.002,806.002,806.00-2.54%32,200
Aug 17, 20262,868.002,908.002,852.002,879.002,879.00-0.45%34,700
Aug 14, 20262,851.002,917.002,846.002,892.002,892.00-0.10%42,800
Aug 13, 20262,788.002,896.002,777.002,895.002,895.003.54%47,200
Aug 12, 20262,910.002,910.002,788.002,796.002,796.00-3.75%50,000
Aug 10, 20262,886.002,908.002,828.002,905.002,905.000.94%25,100
Aug 7, 20262,900.002,937.002,810.002,878.002,878.00-1.51%35,100
Aug 6, 20262,880.002,947.002,870.002,922.002,922.000.90%32,900
Aug 5, 20262,889.002,952.002,871.002,896.002,896.000.84%58,400
Aug 4, 20262,720.002,881.002,703.002,872.002,872.004.32%77,900
Aug 3, 20262,738.002,806.002,690.002,753.002,753.0012.92%148,000
Jul 31, 20262,455.002,515.002,437.002,438.002,438.00-1.38%29,100
Jul 30, 20262,468.002,496.002,460.002,472.002,472.000.53%27,800
Jul 29, 20262,483.002,486.002,424.002,459.002,459.00-0.97%20,800
Jul 28, 20262,460.002,500.002,417.002,483.002,483.000.93%25,200
Jul 27, 20262,456.002,473.002,424.002,460.002,460.000.16%22,500
Jul 24, 20262,499.002,499.002,441.002,456.002,456.00-1.52%30,900
Jul 23, 20262,490.002,494.002,461.002,494.002,494.001.46%16,300
Jul 22, 20262,442.002,460.002,421.002,458.002,458.001.57%14,800
Jul 21, 20262,349.002,428.002,349.002,420.002,420.004.04%28,300
Jul 17, 20262,360.002,380.002,310.002,326.002,326.00-1.44%23,600
Jul 16, 20262,349.002,370.002,340.002,360.002,360.000.51%11,700
Jul 15, 20262,355.002,363.002,337.002,348.002,348.000.56%12,000
Jul 14, 20262,347.002,359.002,334.002,335.002,335.000.04%7,600
Jul 13, 20262,399.002,440.002,331.002,334.002,334.00-1.77%29,500