Skip to main content
logo
Takebishi Corporation (TYO:7510)
Japan flag Japan · Delayed Price · Currency is JPY
2,369.00
+28.00 (1.20%)
Jun 18, 2026, 3:30 PM JST

Takebishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262,287.002,366.002,279.002,341.002,341.002.32%18,100
Jun 16, 20262,328.002,328.002,275.002,288.002,288.00-1.59%14,700
Jun 15, 20262,318.002,358.002,316.002,325.002,325.000.43%12,200
Jun 12, 20262,315.002,338.002,300.002,315.002,315.000.92%18,700
Jun 11, 20262,340.002,340.002,277.002,294.002,294.00-1.97%16,500
Jun 10, 20262,326.002,358.002,313.002,340.002,340.001.17%30,700
Jun 9, 20262,346.002,349.002,304.002,313.002,313.000.43%21,200
Jun 8, 20262,361.002,361.002,295.002,303.002,303.00-3.88%24,300
Jun 5, 20262,359.002,416.002,345.002,396.002,396.000.63%13,600
Jun 4, 20262,359.002,402.002,320.002,381.002,381.001.41%13,300
Jun 3, 20262,340.002,381.002,340.002,348.002,348.000.13%15,600
Jun 2, 20262,372.002,372.002,328.002,345.002,345.00-1.92%22,500
Jun 1, 20262,378.002,400.002,324.002,391.002,391.000.04%32,900
May 29, 20262,376.002,424.002,358.002,390.002,390.001.79%21,900
May 28, 20262,321.002,348.002,286.002,348.002,348.000.51%23,400
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