TBS Holdings,Inc. (TYO:9401)
Japan · Delayed Price · Currency is JPY 5,418.00
+14.00 (0.26%)
Aug 29, 2025, 3:30 PM JST
TBS Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,402.00 | 5,525.00 | 5,402.00 | 5,418.00 | 5,418.00 | 0.26% | 188,300 |
| Aug 28, 2025 | 5,462.00 | 5,496.00 | 5,380.00 | 5,404.00 | 5,404.00 | -1.82% | 192,900 |
| Aug 27, 2025 | 5,408.00 | 5,534.00 | 5,408.00 | 5,504.00 | 5,504.00 | 0.68% | 295,600 |
| Aug 26, 2025 | 5,401.00 | 5,491.00 | 5,361.00 | 5,467.00 | 5,467.00 | 1.05% | 272,600 |
| Aug 25, 2025 | 5,524.00 | 5,530.00 | 5,395.00 | 5,410.00 | 5,410.00 | -1.31% | 206,000 |
| Aug 22, 2025 | 5,468.00 | 5,518.00 | 5,445.00 | 5,482.00 | 5,482.00 | 0.26% | 108,200 |
| Aug 21, 2025 | 5,492.00 | 5,494.00 | 5,425.00 | 5,468.00 | 5,468.00 | -0.44% | 107,800 |
| Aug 20, 2025 | 5,542.00 | 5,551.00 | 5,440.00 | 5,492.00 | 5,492.00 | -1.88% | 168,900 |
| Aug 19, 2025 | 5,499.00 | 5,626.00 | 5,482.00 | 5,597.00 | 5,597.00 | 2.28% | 202,600 |
| Aug 18, 2025 | 5,374.00 | 5,517.00 | 5,346.00 | 5,472.00 | 5,472.00 | 1.82% | 237,800 |
| Aug 15, 2025 | 5,345.00 | 5,453.00 | 5,275.00 | 5,374.00 | 5,374.00 | 0.06% | 246,900 |
| Aug 14, 2025 | 5,371.00 | 5,414.00 | 5,301.00 | 5,371.00 | 5,371.00 | -0.68% | 180,900 |
| Aug 13, 2025 | 5,429.00 | 5,514.00 | 5,370.00 | 5,408.00 | 5,408.00 | -0.59% | 253,800 |
| Aug 12, 2025 | 5,229.00 | 5,529.00 | 5,196.00 | 5,440.00 | 5,440.00 | 5.24% | 492,000 |
| Aug 8, 2025 | 5,111.00 | 5,311.00 | 5,046.00 | 5,169.00 | 5,169.00 | -2.05% | 335,900 |
| Aug 7, 2025 | 5,255.00 | 5,400.00 | 5,228.00 | 5,277.00 | 5,277.00 | -0.06% | 274,400 |
| Aug 6, 2025 | 5,242.00 | 5,341.00 | 5,214.00 | 5,280.00 | 5,280.00 | 0.72% | 287,200 |
| Aug 5, 2025 | 5,231.00 | 5,317.00 | 5,165.00 | 5,242.00 | 5,242.00 | 1.59% | 272,700 |
| Aug 4, 2025 | 5,051.00 | 5,191.00 | 5,040.00 | 5,160.00 | 5,160.00 | 0.98% | 248,800 |
| Aug 1, 2025 | 4,965.00 | 5,162.00 | 4,962.00 | 5,110.00 | 5,110.00 | 2.40% | 350,900 |
| Jul 31, 2025 | 4,997.00 | 5,030.00 | 4,968.00 | 4,990.00 | 4,990.00 | 0.32% | 152,000 |
| Jul 30, 2025 | 4,940.00 | 4,978.00 | 4,899.00 | 4,974.00 | 4,974.00 | 1.04% | 169,500 |
| Jul 29, 2025 | 4,890.00 | 4,934.00 | 4,873.00 | 4,923.00 | 4,923.00 | 0.20% | 215,400 |
| Jul 28, 2025 | 5,000.00 | 5,009.00 | 4,901.00 | 4,913.00 | 4,913.00 | -1.66% | 156,900 |
| Jul 25, 2025 | 5,045.00 | 5,058.00 | 4,978.00 | 4,996.00 | 4,996.00 | -0.95% | 210,900 |
| Jul 24, 2025 | 5,056.00 | 5,107.00 | 4,910.00 | 5,044.00 | 5,044.00 | 0.22% | 225,300 |
| Jul 23, 2025 | 5,000.00 | 5,040.00 | 4,925.00 | 5,033.00 | 5,033.00 | 1.53% | 318,900 |
| Jul 22, 2025 | 5,008.00 | 5,055.00 | 4,916.00 | 4,957.00 | 4,957.00 | 0.26% | 235,100 |
| Jul 18, 2025 | 4,954.00 | 4,979.00 | 4,926.00 | 4,944.00 | 4,944.00 | 0.06% | 174,500 |
| Jul 17, 2025 | 4,890.00 | 4,943.00 | 4,875.00 | 4,941.00 | 4,941.00 | 0.51% | 148,800 |
| Jul 16, 2025 | 4,786.00 | 4,945.00 | 4,786.00 | 4,916.00 | 4,916.00 | 3.15% | 264,800 |
| Jul 15, 2025 | 4,842.00 | 4,860.00 | 4,762.00 | 4,766.00 | 4,766.00 | -0.13% | 217,700 |
| Jul 14, 2025 | 4,755.00 | 4,828.00 | 4,737.00 | 4,772.00 | 4,772.00 | -0.19% | 223,800 |
| Jul 11, 2025 | 4,763.00 | 4,888.00 | 4,735.00 | 4,781.00 | 4,781.00 | 1.08% | 364,000 |
| Jul 10, 2025 | 4,806.00 | 4,817.00 | 4,721.00 | 4,730.00 | 4,730.00 | -0.23% | 324,400 |
| Jul 9, 2025 | 4,742.00 | 4,763.00 | 4,684.00 | 4,741.00 | 4,741.00 | -0.02% | 161,400 |
| Jul 8, 2025 | 4,786.00 | 4,800.00 | 4,728.00 | 4,742.00 | 4,742.00 | -2.00% | 207,800 |
| Jul 7, 2025 | 4,772.00 | 4,938.00 | 4,772.00 | 4,839.00 | 4,839.00 | 1.40% | 231,200 |
| Jul 4, 2025 | 4,839.00 | 4,874.00 | 4,740.00 | 4,772.00 | 4,772.00 | -1.57% | 226,000 |
| Jul 3, 2025 | 5,012.00 | 5,036.00 | 4,831.00 | 4,848.00 | 4,848.00 | -3.52% | 340,000 |
| Jul 2, 2025 | 5,014.00 | 5,087.00 | 4,991.00 | 5,025.00 | 5,025.00 | -0.46% | 364,700 |
| Jul 1, 2025 | 5,047.00 | 5,123.00 | 5,017.00 | 5,048.00 | 5,048.00 | -0.24% | 247,000 |
| Jun 30, 2025 | 5,111.00 | 5,150.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.22% | 378,600 |
| Jun 27, 2025 | 4,925.00 | 5,071.00 | 4,925.00 | 5,071.00 | 5,071.00 | 4.45% | 562,900 |
| Jun 26, 2025 | 4,715.00 | 4,860.00 | 4,715.00 | 4,855.00 | 4,855.00 | 3.10% | 341,800 |
| Jun 25, 2025 | 4,714.00 | 4,727.00 | 4,613.00 | 4,709.00 | 4,709.00 | 0.60% | 246,100 |
| Jun 24, 2025 | 4,722.00 | 4,750.00 | 4,664.00 | 4,681.00 | 4,681.00 | 0.60% | 164,600 |
| Jun 23, 2025 | 4,620.00 | 4,681.00 | 4,580.00 | 4,653.00 | 4,653.00 | -0.81% | 152,200 |
| Jun 20, 2025 | 4,710.00 | 4,745.00 | 4,672.00 | 4,691.00 | 4,691.00 | -0.87% | 202,700 |
| Jun 19, 2025 | 4,698.00 | 4,744.00 | 4,675.00 | 4,732.00 | 4,732.00 | 0.68% | 135,200 |