TBS Holdings,Inc. (TYO:9401)
Japan · Delayed Price · Currency is JPY 5,915.00
+23.00 (0.39%)
May 27, 2026, 3:30 PM JST
TBS Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5,792.00 | 5,842.00 | 5,750.00 | 5,836.00 | - | -0.95% | 77,700 |
| 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 |
| May 18, 2026 | 6,000.00 | 6,050.00 | 5,815.00 | 5,815.00 | 5,815.00 | -2.66% | 305,100 |
| May 15, 2026 | 5,922.00 | 6,209.00 | 5,883.00 | 5,974.00 | 5,974.00 | 2.15% | 433,000 |
| May 14, 2026 | 5,724.00 | 5,848.00 | 5,635.00 | 5,848.00 | 5,848.00 | 1.74% | 274,000 |
| May 13, 2026 | 5,670.00 | 5,797.00 | 5,628.00 | 5,748.00 | 5,748.00 | 2.08% | 270,600 |
| May 12, 2026 | 5,681.00 | 5,742.00 | 5,631.00 | 5,631.00 | 5,631.00 | -0.98% | 151,700 |
| May 11, 2026 | 5,660.00 | 5,690.00 | 5,628.00 | 5,687.00 | 5,687.00 | 0.35% | 166,800 |
| May 8, 2026 | 5,707.00 | 5,724.00 | 5,615.00 | 5,667.00 | 5,667.00 | -1.75% | 233,600 |
| May 7, 2026 | 5,600.00 | 5,808.00 | 5,593.00 | 5,768.00 | 5,768.00 | 3.55% | 337,200 |
| May 1, 2026 | 5,493.00 | 5,603.00 | 5,490.00 | 5,570.00 | 5,570.00 | 0.92% | 152,800 |
| Apr 30, 2026 | 5,600.00 | 5,600.00 | 5,470.00 | 5,519.00 | 5,519.00 | -2.04% | 281,700 |
| Apr 28, 2026 | 5,600.00 | 5,643.00 | 5,556.00 | 5,634.00 | 5,634.00 | 1.51% | 267,700 |
| Apr 27, 2026 | 5,538.00 | 5,596.00 | 5,505.00 | 5,550.00 | 5,550.00 | -0.75% | 179,900 |
| Apr 24, 2026 | 5,630.00 | 5,637.00 | 5,567.00 | 5,592.00 | 5,592.00 | -0.69% | 191,200 |
| Apr 23, 2026 | 5,694.00 | 5,730.00 | 5,559.00 | 5,631.00 | 5,631.00 | -1.74% | 199,600 |
| Apr 22, 2026 | 5,840.00 | 5,866.00 | 5,729.00 | 5,731.00 | 5,731.00 | -1.65% | 139,600 |
| Apr 21, 2026 | 5,812.00 | 5,883.00 | 5,741.00 | 5,827.00 | 5,827.00 | 0.26% | 222,100 |
| Apr 20, 2026 | 5,890.00 | 5,927.00 | 5,810.00 | 5,812.00 | 5,812.00 | -0.27% | 164,600 |
| Apr 17, 2026 | 5,826.00 | 5,872.00 | 5,798.00 | 5,828.00 | 5,828.00 | 1.13% | 156,300 |
| Apr 16, 2026 | 5,776.00 | 5,805.00 | 5,747.00 | 5,763.00 | 5,763.00 | -0.16% | 156,600 |
| Apr 15, 2026 | 5,785.00 | 5,857.00 | 5,750.00 | 5,772.00 | 5,772.00 | 0.54% | 196,900 |
| Apr 14, 2026 | 5,764.00 | 5,781.00 | 5,738.00 | 5,741.00 | 5,741.00 | 0.68% | 104,300 |
| Apr 13, 2026 | 5,679.00 | 5,713.00 | 5,643.00 | 5,702.00 | 5,702.00 | 0.30% | 136,100 |
| Apr 10, 2026 | 5,721.00 | 5,746.00 | 5,658.00 | 5,685.00 | 5,685.00 | -0.80% | 175,500 |
| Apr 9, 2026 | 5,740.00 | 5,757.00 | 5,685.00 | 5,731.00 | 5,731.00 | -0.14% | 193,700 |
| Apr 8, 2026 | 5,675.00 | 5,742.00 | 5,654.00 | 5,739.00 | 5,739.00 | 2.94% | 263,200 |
| Apr 7, 2026 | 5,574.00 | 5,611.00 | 5,512.00 | 5,575.00 | 5,575.00 | 0.60% | 244,400 |
| Apr 6, 2026 | 5,630.00 | 5,671.00 | 5,542.00 | 5,542.00 | 5,542.00 | -1.04% | 178,800 |
| Apr 3, 2026 | 5,540.00 | 5,614.00 | 5,534.00 | 5,600.00 | 5,600.00 | 1.43% | 163,800 |
| Apr 2, 2026 | 5,688.00 | 5,723.00 | 5,506.00 | 5,521.00 | 5,521.00 | -2.92% | 301,900 |
| Apr 1, 2026 | 5,829.00 | 5,829.00 | 5,666.00 | 5,687.00 | 5,687.00 | 1.72% | 215,700 |
| Mar 31, 2026 | 5,600.00 | 5,686.00 | 5,579.00 | 5,591.00 | 5,591.00 | 0.52% | 211,200 |
| Mar 30, 2026 | 5,494.00 | 5,583.00 | 5,464.00 | 5,562.00 | 5,562.00 | -3.82% | 337,900 |
| Mar 27, 2026 | 5,761.00 | 5,868.00 | 5,761.00 | 5,832.00 | 5,783.00 | 1.11% | 277,700 |
| Mar 26, 2026 | 5,771.00 | 5,786.00 | 5,703.00 | 5,768.00 | 5,719.54 | -0.14% | 133,200 |
| Mar 25, 2026 | 5,776.00 | 5,849.00 | 5,742.00 | 5,776.00 | 5,727.47 | 1.42% | 273,900 |
| Mar 24, 2026 | 5,619.00 | 5,713.00 | 5,603.00 | 5,695.00 | 5,647.15 | 3.19% | 164,400 |
| Mar 23, 2026 | 5,515.00 | 5,552.00 | 5,475.00 | 5,519.00 | 5,472.63 | -1.71% | 204,700 |
| Mar 19, 2026 | 5,691.00 | 5,740.00 | 5,615.00 | 5,615.00 | 5,567.82 | -2.89% | 251,300 |
| Mar 18, 2026 | 5,692.00 | 5,785.00 | 5,664.00 | 5,782.00 | 5,733.42 | 1.10% | 175,100 |
| Mar 17, 2026 | 5,629.00 | 5,763.00 | 5,623.00 | 5,719.00 | 5,670.95 | 1.60% | 182,700 |
| Mar 16, 2026 | 5,658.00 | 5,709.00 | 5,594.00 | 5,629.00 | 5,581.71 | 0.20% | 201,400 |
| Mar 13, 2026 | 5,595.00 | 5,673.00 | 5,595.00 | 5,618.00 | 5,570.80 | -1.83% | 297,700 |
| Mar 12, 2026 | 5,693.00 | 5,734.00 | 5,655.00 | 5,723.00 | 5,674.92 | -1.21% | 185,500 |