TBS Holdings,Inc. (TYO:9401)
Japan · Delayed Price · Currency is JPY 5,614.00
-215.00 (-3.69%)
At close: Dec 2, 2025
TBS Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5,767.00 | 5,773.00 | 5,605.00 | 5,613.00 | - | -3.71% | 92,300 |
| Dec 1, 2025 | 5,816.00 | 5,858.00 | 5,796.00 | 5,829.00 | 5,829.00 | 0.22% | 199,000 |
| Nov 28, 2025 | 5,826.00 | 5,830.00 | 5,760.00 | 5,816.00 | 5,816.00 | -0.51% | 175,000 |
| Nov 27, 2025 | 5,855.00 | 5,897.00 | 5,793.00 | 5,846.00 | 5,846.00 | 0.36% | 163,200 |
| Nov 26, 2025 | 5,738.00 | 5,835.00 | 5,657.00 | 5,825.00 | 5,825.00 | 2.18% | 183,400 |
| Nov 25, 2025 | 5,700.00 | 5,702.00 | 5,621.00 | 5,701.00 | 5,701.00 | 0.30% | 208,900 |
| Nov 21, 2025 | 5,535.00 | 5,684.00 | 5,534.00 | 5,684.00 | 5,684.00 | 2.69% | 224,600 |
| Nov 20, 2025 | 5,585.00 | 5,615.00 | 5,492.00 | 5,535.00 | 5,535.00 | 0.25% | 189,300 |
| Nov 19, 2025 | 5,553.00 | 5,596.00 | 5,491.00 | 5,521.00 | 5,521.00 | -0.41% | 200,400 |
| Nov 18, 2025 | 5,523.00 | 5,582.00 | 5,513.00 | 5,544.00 | 5,544.00 | -0.50% | 217,400 |
| Nov 17, 2025 | 5,435.00 | 5,573.00 | 5,376.00 | 5,572.00 | 5,572.00 | 1.62% | 178,000 |
| Nov 14, 2025 | 5,514.00 | 5,570.00 | 5,450.00 | 5,483.00 | 5,483.00 | -2.18% | 184,100 |
| Nov 13, 2025 | 5,527.00 | 5,645.00 | 5,506.00 | 5,605.00 | 5,605.00 | 1.08% | 214,700 |
| Nov 12, 2025 | 5,437.00 | 5,577.00 | 5,383.00 | 5,545.00 | 5,545.00 | 3.76% | 314,800 |
| Nov 11, 2025 | 5,533.00 | 5,533.00 | 5,320.00 | 5,344.00 | 5,344.00 | -2.96% | 284,300 |
| Nov 10, 2025 | 5,488.00 | 5,530.00 | 5,436.00 | 5,507.00 | 5,507.00 | 2.49% | 200,600 |
| Nov 7, 2025 | 5,508.00 | 5,558.00 | 5,293.00 | 5,373.00 | 5,373.00 | -2.31% | 264,800 |
| Nov 6, 2025 | 5,453.00 | 5,539.00 | 5,424.00 | 5,500.00 | 5,500.00 | 1.70% | 178,200 |
| Nov 5, 2025 | 5,333.00 | 5,420.00 | 5,259.00 | 5,408.00 | 5,408.00 | 1.12% | 183,000 |
| Nov 4, 2025 | 5,243.00 | 5,382.00 | 5,234.00 | 5,348.00 | 5,348.00 | 0.45% | 228,300 |
| Oct 31, 2025 | 5,345.00 | 5,354.00 | 5,269.00 | 5,324.00 | 5,324.00 | 0.70% | 198,200 |
| Oct 30, 2025 | 5,277.00 | 5,300.00 | 5,175.00 | 5,287.00 | 5,287.00 | 0.61% | 192,200 |
| Oct 29, 2025 | 5,367.00 | 5,409.00 | 5,245.00 | 5,255.00 | 5,255.00 | -2.58% | 157,500 |
| Oct 28, 2025 | 5,468.00 | 5,468.00 | 5,361.00 | 5,394.00 | 5,394.00 | -1.77% | 163,500 |
| Oct 27, 2025 | 5,549.00 | 5,627.00 | 5,491.00 | 5,491.00 | 5,491.00 | 0.22% | 211,900 |
| Oct 24, 2025 | 5,457.00 | 5,518.00 | 5,450.00 | 5,479.00 | 5,479.00 | 0.40% | 260,500 |
| Oct 23, 2025 | 5,335.00 | 5,493.00 | 5,304.00 | 5,457.00 | 5,457.00 | 2.58% | 165,900 |
| Oct 22, 2025 | 5,348.00 | 5,358.00 | 5,315.00 | 5,320.00 | 5,320.00 | 0.64% | 129,400 |
| Oct 21, 2025 | 5,270.00 | 5,344.00 | 5,248.00 | 5,286.00 | 5,286.00 | 0.06% | 165,900 |
| Oct 20, 2025 | 5,280.00 | 5,350.00 | 5,271.00 | 5,283.00 | 5,283.00 | 1.52% | 139,600 |
| Oct 17, 2025 | 5,269.00 | 5,312.00 | 5,152.00 | 5,204.00 | 5,204.00 | -1.01% | 257,200 |
| Oct 16, 2025 | 5,271.00 | 5,299.00 | 5,204.00 | 5,257.00 | 5,257.00 | 1.66% | 289,200 |
| Oct 15, 2025 | 5,168.00 | 5,197.00 | 5,119.00 | 5,171.00 | 5,171.00 | -0.06% | 183,700 |
| Oct 14, 2025 | 5,064.00 | 5,205.00 | 5,060.00 | 5,174.00 | 5,174.00 | 0.43% | 242,400 |
| Oct 10, 2025 | 5,269.00 | 5,296.00 | 5,133.00 | 5,152.00 | 5,152.00 | -3.68% | 297,200 |
| Oct 9, 2025 | 5,400.00 | 5,442.00 | 5,284.00 | 5,349.00 | 5,349.00 | -0.94% | 274,100 |
| Oct 8, 2025 | 5,350.00 | 5,439.00 | 5,346.00 | 5,400.00 | 5,400.00 | 0.78% | 186,900 |
| Oct 7, 2025 | 5,369.00 | 5,407.00 | 5,331.00 | 5,358.00 | 5,358.00 | -0.54% | 220,900 |
| Oct 6, 2025 | 5,440.00 | 5,467.00 | 5,376.00 | 5,387.00 | 5,387.00 | 1.56% | 217,000 |
| Oct 3, 2025 | 5,365.00 | 5,388.00 | 5,282.00 | 5,304.00 | 5,304.00 | 0.09% | 145,000 |
| Oct 2, 2025 | 5,425.00 | 5,445.00 | 5,231.00 | 5,299.00 | 5,299.00 | -2.21% | 230,600 |
| Oct 1, 2025 | 5,575.00 | 5,597.00 | 5,405.00 | 5,419.00 | 5,419.00 | -3.54% | 243,500 |
| Sep 30, 2025 | 5,527.00 | 5,659.00 | 5,445.00 | 5,618.00 | 5,618.00 | 3.01% | 307,500 |
| Sep 29, 2025 | 5,436.00 | 5,498.00 | 5,379.00 | 5,454.00 | 5,454.00 | -0.38% | 251,400 |
| Sep 26, 2025 | 5,390.00 | 5,561.00 | 5,384.00 | 5,475.00 | 5,440.00 | 1.82% | 390,100 |
| Sep 25, 2025 | 5,365.00 | 5,396.00 | 5,340.00 | 5,377.00 | 5,342.63 | 0.30% | 237,000 |
| Sep 24, 2025 | 5,311.00 | 5,372.00 | 5,298.00 | 5,361.00 | 5,326.73 | 0.94% | 161,100 |
| Sep 22, 2025 | 5,340.00 | 5,345.00 | 5,280.00 | 5,311.00 | 5,277.05 | -0.54% | 168,700 |
| Sep 19, 2025 | 5,414.00 | 5,441.00 | 5,313.00 | 5,340.00 | 5,305.86 | -1.42% | 282,300 |
| Sep 18, 2025 | 5,423.00 | 5,440.00 | 5,330.00 | 5,417.00 | 5,382.37 | -0.15% | 220,800 |