TBS Holdings,Inc. (TYO:9401)
Japan · Delayed Price · Currency is JPY 6,277.00
-38.00 (-0.60%)
Jul 28, 2026, 3:30 PM JST
TBS Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6,280.00 | 6,313.00 | 6,184.00 | 6,277.00 | 6,277.00 | -0.60% | 256,400 |
| Jul 27, 2026 | 6,142.00 | 6,315.00 | 6,107.00 | 6,315.00 | 6,315.00 | 3.51% | 401,000 |
| Jul 24, 2026 | 6,063.00 | 6,130.00 | 6,045.00 | 6,101.00 | 6,101.00 | - | 344,600 |
| Jul 23, 2026 | 6,160.00 | 6,167.00 | 6,074.00 | 6,101.00 | 6,101.00 | -1.85% | 366,200 |
| Jul 22, 2026 | 6,225.00 | 6,272.00 | 6,173.00 | 6,216.00 | 6,216.00 | -0.59% | 194,600 |
| Jul 21, 2026 | 6,277.00 | 6,319.00 | 6,219.00 | 6,253.00 | 6,253.00 | 0.39% | 273,500 |
| Jul 17, 2026 | 6,275.00 | 6,312.00 | 6,136.00 | 6,229.00 | 6,229.00 | -1.31% | 339,100 |
| Jul 16, 2026 | 6,365.00 | 6,375.00 | 6,308.00 | 6,312.00 | 6,312.00 | -1.39% | 226,300 |
| Jul 15, 2026 | 6,435.00 | 6,446.00 | 6,347.00 | 6,401.00 | 6,401.00 | 0.13% | 190,200 |
| Jul 14, 2026 | 6,359.00 | 6,422.00 | 6,322.00 | 6,393.00 | 6,393.00 | 1.16% | 217,400 |
| Jul 13, 2026 | 6,434.00 | 6,461.00 | 6,284.00 | 6,320.00 | 6,320.00 | -0.78% | 276,400 |
| Jul 10, 2026 | 6,415.00 | 6,461.00 | 6,349.00 | 6,370.00 | 6,370.00 | -1.82% | 454,300 |
| Jul 9, 2026 | 6,472.00 | 6,505.00 | 6,427.00 | 6,488.00 | 6,488.00 | -0.06% | 246,600 |
| Jul 8, 2026 | 6,589.00 | 6,634.00 | 6,477.00 | 6,492.00 | 6,492.00 | -0.98% | 371,100 |
| Jul 7, 2026 | 6,474.00 | 6,583.00 | 6,466.00 | 6,556.00 | 6,556.00 | 1.75% | 239,700 |
| Jul 6, 2026 | 6,446.00 | 6,510.00 | 6,401.00 | 6,443.00 | 6,443.00 | 0.99% | 356,900 |
| Jul 3, 2026 | 6,400.00 | 6,462.00 | 6,348.00 | 6,380.00 | 6,380.00 | -0.55% | 381,500 |
| Jul 2, 2026 | 6,489.00 | 6,554.00 | 6,383.00 | 6,415.00 | 6,415.00 | 0.06% | 449,900 |
| Jul 1, 2026 | 6,270.00 | 6,467.00 | 6,233.00 | 6,411.00 | 6,411.00 | 2.99% | 377,000 |
| Jun 30, 2026 | 6,170.00 | 6,287.00 | 6,147.00 | 6,225.00 | 6,225.00 | 2.30% | 382,000 |
| Jun 29, 2026 | 6,050.00 | 6,085.00 | 5,946.00 | 6,085.00 | 6,085.00 | 1.48% | 528,600 |
| Jun 26, 2026 | 5,988.00 | 6,000.00 | 5,896.00 | 5,996.00 | 5,996.00 | 0.08% | 268,600 |
| Jun 25, 2026 | 6,100.00 | 6,105.00 | 5,961.00 | 5,991.00 | 5,991.00 | -0.56% | 337,600 |
| Jun 24, 2026 | 6,185.00 | 6,189.00 | 5,946.00 | 6,025.00 | 6,025.00 | -2.60% | 222,600 |
| Jun 23, 2026 | 6,350.00 | 6,350.00 | 6,186.00 | 6,186.00 | 6,186.00 | -1.58% | 300,200 |
| Jun 22, 2026 | 6,236.00 | 6,310.00 | 6,152.00 | 6,285.00 | 6,285.00 | 0.79% | 236,600 |
| Jun 19, 2026 | 6,234.00 | 6,309.00 | 6,200.00 | 6,236.00 | 6,236.00 | -0.19% | 306,400 |
| Jun 18, 2026 | 6,200.00 | 6,285.00 | 6,174.00 | 6,248.00 | 6,248.00 | 1.61% | 342,500 |
| Jun 17, 2026 | 6,102.00 | 6,188.00 | 6,055.00 | 6,149.00 | 6,149.00 | 0.15% | 278,900 |
| Jun 16, 2026 | 6,072.00 | 6,173.00 | 6,064.00 | 6,140.00 | 6,140.00 | 2.11% | 432,000 |
| Jun 15, 2026 | 5,878.00 | 6,179.00 | 5,843.00 | 6,013.00 | 6,013.00 | 3.91% | 458,400 |
| Jun 12, 2026 | 5,859.00 | 5,942.00 | 5,677.00 | 5,787.00 | 5,787.00 | -2.13% | 470,500 |
| Jun 11, 2026 | 5,920.00 | 6,024.00 | 5,860.00 | 5,913.00 | 5,913.00 | - | 217,600 |
| Jun 10, 2026 | 5,890.00 | 5,950.00 | 5,769.00 | 5,913.00 | 5,913.00 | 0.92% | 317,600 |
| Jun 9, 2026 | 5,722.00 | 5,931.00 | 5,691.00 | 5,859.00 | 5,859.00 | 2.61% | 343,600 |
| Jun 8, 2026 | 5,698.00 | 5,778.00 | 5,668.00 | 5,710.00 | 5,710.00 | -2.02% | 271,400 |
| Jun 5, 2026 | 5,728.00 | 5,830.00 | 5,675.00 | 5,828.00 | 5,828.00 | 2.30% | 409,300 |
| Jun 4, 2026 | 5,703.00 | 5,812.00 | 5,672.00 | 5,697.00 | 5,697.00 | -1.73% | 334,000 |
| Jun 3, 2026 | 5,621.00 | 5,830.00 | 5,551.00 | 5,797.00 | 5,797.00 | 2.84% | 294,700 |
| Jun 2, 2026 | 5,796.00 | 5,801.00 | 5,612.00 | 5,637.00 | 5,637.00 | -2.83% | 259,000 |
| Jun 1, 2026 | 5,851.00 | 5,872.00 | 5,652.00 | 5,801.00 | 5,801.00 | -0.14% | 302,700 |
| May 29, 2026 | 5,798.00 | 5,927.00 | 5,783.00 | 5,809.00 | 5,809.00 | 0.94% | 294,800 |
| May 28, 2026 | 5,933.00 | 5,952.00 | 5,723.00 | 5,755.00 | 5,755.00 | -2.70% | 256,900 |
| May 27, 2026 | 5,792.00 | 5,915.00 | 5,750.00 | 5,915.00 | 5,915.00 | 0.39% | 275,300 |
| May 26, 2026 | 5,899.00 | 5,969.00 | 5,852.00 | 5,892.00 | 5,892.00 | -0.42% | 195,700 |
| May 25, 2026 | 5,948.00 | 5,979.00 | 5,828.00 | 5,917.00 | 5,917.00 | -0.70% | 252,100 |
| May 22, 2026 | 5,902.00 | 5,959.00 | 5,844.00 | 5,959.00 | 5,959.00 | 0.85% | 157,200 |
| May 21, 2026 | 5,878.00 | 5,989.00 | 5,868.00 | 5,909.00 | 5,909.00 | 1.04% | 222,600 |
| May 20, 2026 | 5,984.00 | 6,019.00 | 5,784.00 | 5,848.00 | 5,848.00 | -2.34% | 269,100 |
| May 19, 2026 | 5,915.00 | 5,988.00 | 5,888.00 | 5,988.00 | 5,988.00 | 2.98% | 284,400 |