Skip to main content
logo
Takebishi Corporation (TYO:7510)
Japan flag Japan · Delayed Price · Currency is JPY
2,443.00
+5.00 (0.21%)
Apr 16, 2026, 3:30 PM JST

Takebishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,374.002,415.002,335.002,393.002,393.00-2.84%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
Mar 11, 20262,569.002,585.002,535.002,550.002,509.620.08%31,600
Mar 10, 20262,539.002,565.002,513.002,548.002,507.653.07%28,100
Mar 9, 20262,441.002,488.002,428.002,472.002,432.86-3.96%34,600
Mar 6, 20262,553.002,580.002,521.002,574.002,533.24-1.11%28,200
Mar 5, 20262,517.002,617.002,517.002,603.002,561.785.51%35,300
Mar 4, 20262,568.002,570.002,437.002,467.002,427.94-5.77%58,900
Mar 3, 20262,717.002,717.002,618.002,618.002,576.55-2.57%72,900
Mar 2, 20262,605.002,723.002,591.002,687.002,644.451.86%71,200
Feb 27, 20262,589.002,666.002,589.002,638.002,596.237.67%117,000
Feb 26, 20262,455.002,484.002,450.002,450.002,411.21-0.28%22,400
Feb 25, 20262,496.002,504.002,456.002,457.002,418.10-2.07%34,800
Feb 24, 20262,480.002,518.002,455.002,509.002,469.271.29%39,300
Feb 20, 20262,489.002,493.002,458.002,477.002,437.78-0.40%19,400
Feb 19, 20262,461.002,487.002,456.002,487.002,447.620.97%18,000
Feb 18, 20262,465.002,477.002,453.002,463.002,424.000.45%11,700
Feb 17, 20262,431.002,458.002,420.002,452.002,413.170.57%13,900
Feb 16, 20262,401.002,446.002,398.002,438.002,399.400.41%31,400
Feb 13, 20262,451.002,470.002,399.002,428.002,389.55-1.94%28,700
Feb 12, 20262,446.002,479.002,440.002,476.002,436.791.27%21,700
Feb 10, 20262,396.002,445.002,395.002,445.002,406.292.30%28,000
Feb 9, 20262,400.002,400.002,372.002,390.002,352.160.72%20,000
Feb 6, 20262,418.002,430.002,350.002,373.002,335.430.21%30,200
Feb 5, 20262,375.002,385.002,348.002,368.002,330.500.72%26,600
Feb 4, 20262,290.002,362.002,280.002,351.002,313.772.40%29,600
Feb 3, 20262,270.002,304.002,264.002,296.002,259.640.79%37,500
Feb 2, 20262,333.002,340.002,268.002,278.002,241.93-0.22%28,500