Skip to main content
logo
Takebishi Corporation (TYO:7510)
Japan flag Japan · Delayed Price · Currency is JPY
3,010.00
+109.00 (3.76%)
Oct 16, 2026, 3:30 PM JST

Takebishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,951.003,055.002,951.003,010.003,010.003.76%37,500
Oct 15, 20263,060.003,070.002,901.002,901.002,901.00-5.81%70,400
Oct 14, 20262,970.003,125.002,969.003,080.003,080.004.05%80,800
Oct 13, 20262,935.002,983.002,917.002,960.002,960.001.20%41,700
Oct 9, 20262,838.002,931.002,838.002,925.002,925.002.02%33,900
Oct 8, 20262,855.002,892.002,819.002,867.002,867.00-1.31%44,900
Oct 7, 20262,856.002,947.002,855.002,905.002,905.000.62%41,400
Oct 6, 20262,855.002,899.002,851.002,887.002,887.000.31%29,700
Oct 5, 20262,829.002,892.002,818.002,878.002,878.001.66%34,000
Oct 2, 20262,851.002,899.002,831.002,831.002,831.00-2.41%34,600
Oct 1, 20262,877.002,919.002,856.002,901.002,901.00-0.41%33,100
Sep 30, 20262,828.002,916.002,800.002,913.002,913.003.19%59,100
Sep 29, 20262,804.002,864.002,785.002,823.002,823.000.79%85,700
Sep 28, 20262,884.002,903.002,843.002,851.002,801.00-1.69%54,800
Sep 25, 20262,832.002,900.002,814.002,900.002,849.143.24%111,600
Sep 24, 20262,780.002,823.002,780.002,809.002,759.741.19%145,400
Sep 18, 20262,785.002,787.002,746.002,776.002,727.32-0.11%58,400
Sep 17, 20262,757.002,787.002,754.002,779.002,730.261.61%73,300
Sep 16, 20262,700.002,745.002,700.002,735.002,687.031.45%46,400
Sep 15, 20262,661.002,700.002,645.002,696.002,648.721.16%42,900
Sep 14, 20262,630.002,665.002,625.002,665.002,618.261.41%50,900
Sep 11, 20262,596.002,645.002,590.002,628.002,581.91-0.15%33,200
Sep 10, 20262,634.002,648.002,611.002,632.002,585.84-0.11%28,900
Sep 9, 20262,671.002,688.002,632.002,635.002,588.79-1.75%23,100
Sep 8, 20262,760.002,760.002,682.002,682.002,634.96-2.86%41,200
Sep 7, 20262,790.002,800.002,750.002,761.002,712.58-0.22%46,200
Sep 4, 20262,752.002,787.002,732.002,767.002,718.470.11%39,100
Sep 3, 20262,790.002,816.002,755.002,764.002,715.530.88%52,100
Sep 2, 20262,772.002,792.002,740.002,740.002,691.95-2.39%61,500
Sep 1, 20262,742.002,811.002,742.002,807.002,757.771.41%58,500
Aug 31, 20262,727.002,779.002,721.002,768.002,719.460.84%39,000
Aug 28, 20262,751.002,800.002,743.002,745.002,696.86-1.51%42,900
Aug 27, 20262,775.002,807.002,755.002,787.002,738.12-0.14%37,700
Aug 26, 20262,745.002,806.002,745.002,791.002,742.051.12%55,700
Aug 25, 20262,745.002,763.002,725.002,760.002,711.600.51%35,500
Aug 24, 20262,712.002,804.002,700.002,746.002,697.840.77%48,500
Aug 21, 20262,701.002,747.002,683.002,725.002,677.21-0.73%43,600
Aug 20, 20262,722.002,751.002,718.002,745.002,696.860.96%28,900
Aug 19, 20262,764.002,783.002,718.002,719.002,671.31-3.10%34,800
Aug 18, 20262,860.002,860.002,806.002,806.002,756.79-2.54%32,200
Aug 17, 20262,868.002,908.002,852.002,879.002,828.51-0.45%34,700
Aug 14, 20262,851.002,917.002,846.002,892.002,841.28-0.10%42,800
Aug 13, 20262,788.002,896.002,777.002,895.002,844.233.54%47,200
Aug 12, 20262,910.002,910.002,788.002,796.002,746.96-3.75%50,000
Aug 10, 20262,886.002,908.002,828.002,905.002,854.050.94%25,100
Aug 7, 20262,900.002,937.002,810.002,878.002,827.53-1.51%35,100
Aug 6, 20262,880.002,947.002,870.002,922.002,870.750.90%32,900
Aug 5, 20262,889.002,952.002,871.002,896.002,845.210.84%58,400
Aug 4, 20262,720.002,881.002,703.002,872.002,821.634.32%77,900
Aug 3, 20262,738.002,806.002,690.002,753.002,704.7212.92%148,000