TBS Holdings,Inc. (TYO:9401)
Japan · Delayed Price · Currency is JPY 5,828.00
+40.00 (0.69%)
Sep 25, 2026, 3:30 PM JST
TBS Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,800.00 | 5,848.00 | 5,788.00 | 5,828.00 | 5,828.00 | 0.69% | 272,800 |
| Sep 24, 2026 | 5,843.00 | 5,863.00 | 5,762.00 | 5,788.00 | 5,788.00 | -0.92% | 318,300 |
| Sep 18, 2026 | 5,931.00 | 5,952.00 | 5,830.00 | 5,842.00 | 5,842.00 | -1.50% | 439,500 |
| Sep 17, 2026 | 5,877.00 | 5,931.00 | 5,860.00 | 5,931.00 | 5,931.00 | 1.25% | 249,100 |
| Sep 16, 2026 | 5,880.00 | 5,912.00 | 5,839.00 | 5,858.00 | 5,858.00 | 0.29% | 308,500 |
| Sep 15, 2026 | 5,936.00 | 5,985.00 | 5,782.00 | 5,841.00 | 5,841.00 | 0.40% | 333,800 |
| Sep 14, 2026 | 5,735.00 | 5,818.00 | 5,688.00 | 5,818.00 | 5,818.00 | 2.34% | 234,200 |
| Sep 11, 2026 | 5,588.00 | 5,717.00 | 5,588.00 | 5,685.00 | 5,685.00 | -0.05% | 320,600 |
| Sep 10, 2026 | 5,690.00 | 5,721.00 | 5,664.00 | 5,688.00 | 5,688.00 | -0.73% | 247,600 |
| Sep 9, 2026 | 5,777.00 | 5,778.00 | 5,721.00 | 5,730.00 | 5,730.00 | -1.53% | 231,300 |
| Sep 8, 2026 | 5,835.00 | 5,880.00 | 5,815.00 | 5,819.00 | 5,819.00 | -1.27% | 207,200 |
| Sep 7, 2026 | 5,915.00 | 5,962.00 | 5,855.00 | 5,894.00 | 5,894.00 | -0.41% | 264,500 |
| Sep 4, 2026 | 5,929.00 | 5,985.00 | 5,894.00 | 5,918.00 | 5,918.00 | -0.49% | 282,400 |
| Sep 3, 2026 | 5,936.00 | 5,979.00 | 5,885.00 | 5,947.00 | 5,947.00 | 0.19% | 216,500 |
| Sep 2, 2026 | 5,989.00 | 6,094.00 | 5,932.00 | 5,936.00 | 5,936.00 | -2.13% | 343,500 |
| Sep 1, 2026 | 5,999.00 | 6,102.00 | 5,999.00 | 6,065.00 | 6,065.00 | 0.66% | 219,200 |
| Aug 31, 2026 | 5,920.00 | 6,054.00 | 5,920.00 | 6,025.00 | 6,025.00 | 1.81% | 374,900 |
| Aug 28, 2026 | 5,815.00 | 5,924.00 | 5,805.00 | 5,918.00 | 5,918.00 | 1.72% | 370,700 |
| Aug 27, 2026 | 5,882.00 | 5,923.00 | 5,796.00 | 5,818.00 | 5,818.00 | -1.44% | 398,600 |
| Aug 26, 2026 | 5,923.00 | 5,980.00 | 5,895.00 | 5,903.00 | 5,903.00 | 0.12% | 331,700 |
| Aug 25, 2026 | 5,931.00 | 5,956.00 | 5,876.00 | 5,896.00 | 5,896.00 | 0.02% | 374,500 |
| Aug 24, 2026 | 5,852.00 | 5,969.00 | 5,852.00 | 5,895.00 | 5,895.00 | 0.73% | 388,400 |
| Aug 21, 2026 | 5,895.00 | 5,902.00 | 5,825.00 | 5,852.00 | 5,852.00 | -1.03% | 224,200 |
| Aug 20, 2026 | 5,901.00 | 5,973.00 | 5,878.00 | 5,913.00 | 5,913.00 | 0.75% | 258,000 |
| Aug 19, 2026 | 5,861.00 | 5,889.00 | 5,796.00 | 5,869.00 | 5,869.00 | 0.63% | 376,300 |
| Aug 18, 2026 | 5,870.00 | 5,878.00 | 5,814.00 | 5,832.00 | 5,832.00 | -1.47% | 234,000 |
| Aug 17, 2026 | 5,879.00 | 5,958.00 | 5,878.00 | 5,919.00 | 5,919.00 | 1.68% | 281,100 |
| Aug 14, 2026 | 5,823.00 | 5,876.00 | 5,802.00 | 5,821.00 | 5,821.00 | -0.03% | 292,500 |
| Aug 13, 2026 | 5,888.00 | 5,904.00 | 5,769.00 | 5,823.00 | 5,823.00 | -1.36% | 419,600 |
| Aug 12, 2026 | 5,757.00 | 5,931.00 | 5,750.00 | 5,903.00 | 5,903.00 | 3.38% | 382,800 |
| Aug 10, 2026 | 5,820.00 | 5,829.00 | 5,564.00 | 5,710.00 | 5,710.00 | -2.11% | 477,400 |
| Aug 7, 2026 | 5,781.00 | 5,871.00 | 5,720.00 | 5,833.00 | 5,833.00 | -0.58% | 490,100 |
| Aug 6, 2026 | 5,943.00 | 5,965.00 | 5,867.00 | 5,867.00 | 5,867.00 | -0.07% | 322,900 |
| Aug 5, 2026 | 5,894.00 | 5,973.00 | 5,821.00 | 5,871.00 | 5,871.00 | 0.91% | 284,100 |
| Aug 4, 2026 | 5,950.00 | 5,970.00 | 5,793.00 | 5,818.00 | 5,818.00 | -1.95% | 279,400 |
| Aug 3, 2026 | 5,950.00 | 5,995.00 | 5,830.00 | 5,934.00 | 5,934.00 | -1.66% | 392,400 |
| Jul 31, 2026 | 6,164.00 | 6,228.00 | 6,034.00 | 6,034.00 | 6,034.00 | -2.90% | 485,600 |
| Jul 30, 2026 | 6,332.00 | 6,355.00 | 6,183.00 | 6,214.00 | 6,214.00 | -2.26% | 297,100 |
| Jul 29, 2026 | 6,294.00 | 6,369.00 | 6,290.00 | 6,358.00 | 6,358.00 | 1.29% | 325,600 |
| 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 |