TBS Holdings,Inc. (TYO:9401)
Japan · Delayed Price · Currency is JPY 5,283.00
+79.00 (1.52%)
Oct 20, 2025, 3:30 PM JST
TBS Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 5,463.00 | 5,502.00 | 5,394.00 | 5,425.00 | 5,390.32 | -1.56% | 228,600 |
| Sep 16, 2025 | 5,521.00 | 5,587.00 | 5,492.00 | 5,511.00 | 5,475.77 | -0.18% | 228,600 |
| Sep 12, 2025 | 5,587.00 | 5,594.00 | 5,506.00 | 5,521.00 | 5,485.71 | -1.18% | 208,300 |
| Sep 11, 2025 | 5,700.00 | 5,702.00 | 5,552.00 | 5,587.00 | 5,551.28 | -1.34% | 208,300 |
| Sep 10, 2025 | 5,571.00 | 5,687.00 | 5,571.00 | 5,663.00 | 5,626.80 | 0.77% | 180,900 |
| Sep 9, 2025 | 5,588.00 | 5,636.00 | 5,545.00 | 5,620.00 | 5,584.07 | 1.76% | 255,000 |
| Sep 8, 2025 | 5,479.00 | 5,541.00 | 5,441.00 | 5,523.00 | 5,487.69 | 0.99% | 163,700 |
| Sep 5, 2025 | 5,459.00 | 5,503.00 | 5,407.00 | 5,469.00 | 5,434.04 | 0.79% | 184,600 |
| Sep 4, 2025 | 5,465.00 | 5,488.00 | 5,390.00 | 5,426.00 | 5,391.31 | -0.71% | 168,000 |
| Sep 3, 2025 | 5,458.00 | 5,516.00 | 5,433.00 | 5,465.00 | 5,430.06 | -0.38% | 260,900 |
| Sep 2, 2025 | 5,478.00 | 5,510.00 | 5,415.00 | 5,486.00 | 5,450.93 | 0.94% | 158,600 |
| Sep 1, 2025 | 5,404.00 | 5,453.00 | 5,367.00 | 5,435.00 | 5,400.27 | 0.31% | 115,800 |
| Aug 29, 2025 | 5,402.00 | 5,525.00 | 5,402.00 | 5,418.00 | 5,383.38 | 0.26% | 188,300 |
| Aug 28, 2025 | 5,462.00 | 5,496.00 | 5,380.00 | 5,404.00 | 5,369.47 | -1.82% | 192,900 |
| Aug 27, 2025 | 5,408.00 | 5,534.00 | 5,408.00 | 5,504.00 | 5,468.83 | 0.68% | 295,600 |
| Aug 26, 2025 | 5,401.00 | 5,491.00 | 5,361.00 | 5,467.00 | 5,432.07 | 1.05% | 272,600 |
| Aug 25, 2025 | 5,524.00 | 5,530.00 | 5,395.00 | 5,410.00 | 5,375.43 | -1.31% | 206,000 |
| Aug 22, 2025 | 5,468.00 | 5,518.00 | 5,445.00 | 5,482.00 | 5,446.97 | 0.26% | 108,200 |
| Aug 21, 2025 | 5,492.00 | 5,494.00 | 5,425.00 | 5,468.00 | 5,433.06 | -0.44% | 107,800 |
| Aug 20, 2025 | 5,542.00 | 5,551.00 | 5,440.00 | 5,492.00 | 5,456.91 | -1.88% | 168,900 |
| Aug 19, 2025 | 5,499.00 | 5,626.00 | 5,482.00 | 5,597.00 | 5,561.24 | 2.28% | 202,600 |
| Aug 18, 2025 | 5,374.00 | 5,517.00 | 5,346.00 | 5,472.00 | 5,437.03 | 1.82% | 237,800 |
| Aug 15, 2025 | 5,345.00 | 5,453.00 | 5,275.00 | 5,374.00 | 5,339.66 | 0.06% | 246,900 |
| Aug 14, 2025 | 5,371.00 | 5,414.00 | 5,301.00 | 5,371.00 | 5,336.68 | -0.68% | 180,900 |
| Aug 13, 2025 | 5,429.00 | 5,514.00 | 5,370.00 | 5,408.00 | 5,373.44 | -0.59% | 253,800 |
| Aug 12, 2025 | 5,229.00 | 5,529.00 | 5,196.00 | 5,440.00 | 5,405.24 | 5.24% | 492,000 |
| Aug 8, 2025 | 5,111.00 | 5,311.00 | 5,046.00 | 5,169.00 | 5,135.97 | -2.05% | 335,900 |
| Aug 7, 2025 | 5,255.00 | 5,400.00 | 5,228.00 | 5,277.00 | 5,243.28 | -0.06% | 274,400 |
| Aug 6, 2025 | 5,242.00 | 5,341.00 | 5,214.00 | 5,280.00 | 5,246.26 | 0.72% | 287,200 |
| Aug 5, 2025 | 5,231.00 | 5,317.00 | 5,165.00 | 5,242.00 | 5,208.50 | 1.59% | 272,700 |