Skip to main content
logo
Takebishi Corporation (TYO:7510)
Japan flag Japan · Delayed Price · Currency is JPY
2,432.00
+30.00 (1.25%)
Nov 9, 2026, 3:30 PM JST

Takebishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,449.002,497.002,432.002,432.002,432.001.25%36,700
Nov 6, 20262,340.002,410.002,313.002,402.002,402.00-3.53%89,400
Nov 5, 20262,625.002,629.002,486.002,490.002,490.00-4.12%69,700
Nov 4, 20262,658.002,669.002,545.002,597.002,597.00-2.26%52,300
Nov 2, 20262,519.002,671.002,480.002,657.002,657.00-4.04%108,700
Oct 30, 20262,845.002,899.002,748.002,769.002,769.00-2.67%59,600
Oct 29, 20262,813.002,846.002,787.002,845.002,845.000.96%113,100
Oct 28, 20262,857.002,878.002,816.002,818.002,818.00-1.37%53,500
Oct 27, 20262,846.002,875.002,833.002,857.002,857.001.38%35,700
Oct 26, 20262,810.002,824.002,786.002,818.002,818.00-0.14%32,400
Oct 23, 20262,836.002,844.002,750.002,822.002,822.00-1.23%38,400
Oct 22, 20262,903.002,926.002,855.002,857.002,857.00-1.79%24,100
Oct 21, 20262,905.002,919.002,880.002,909.002,909.000.66%27,500
Oct 20, 20263,015.003,035.002,860.002,890.002,890.00-5.09%44,900
Oct 19, 20262,947.003,045.002,946.003,045.003,045.001.16%39,000
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