TBS Holdings,Inc. (TYO:9401)
Japan · Delayed Price · Currency is JPY 5,946.00
-275.00 (-4.42%)
Nov 6, 2026, 3:30 PM JST
TBS Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,021.00 | 6,151.00 | 5,904.00 | 5,946.00 | 5,946.00 | -4.42% | 639,200 |
| Nov 5, 2026 | 6,200.00 | 6,346.00 | 6,195.00 | 6,221.00 | 6,221.00 | 1.98% | 524,500 |
| Nov 4, 2026 | 6,147.00 | 6,192.00 | 6,071.00 | 6,100.00 | 6,100.00 | - | 407,200 |
| Nov 2, 2026 | 6,130.00 | 6,133.00 | 6,032.00 | 6,100.00 | 6,100.00 | -0.73% | 233,400 |
| Oct 30, 2026 | 6,040.00 | 6,148.00 | 6,040.00 | 6,145.00 | 6,145.00 | 2.40% | 294,100 |
| Oct 29, 2026 | 5,997.00 | 6,013.00 | 5,930.00 | 6,001.00 | 6,001.00 | 0.07% | 620,000 |
| Oct 28, 2026 | 6,047.00 | 6,075.00 | 5,960.00 | 5,997.00 | 5,997.00 | -0.76% | 315,600 |
| Oct 27, 2026 | 6,100.00 | 6,109.00 | 6,005.00 | 6,043.00 | 6,043.00 | -0.80% | 287,400 |
| Oct 26, 2026 | 6,153.00 | 6,153.00 | 6,008.00 | 6,092.00 | 6,092.00 | -0.28% | 275,300 |
| Oct 23, 2026 | 6,090.00 | 6,169.00 | 5,990.00 | 6,109.00 | 6,109.00 | 1.92% | 475,700 |
| Oct 22, 2026 | 6,000.00 | 6,041.00 | 5,951.00 | 5,994.00 | 5,994.00 | 0.20% | 262,300 |
| Oct 21, 2026 | 5,999.00 | 6,057.00 | 5,937.00 | 5,982.00 | 5,982.00 | 0.81% | 363,100 |
| Oct 20, 2026 | 5,960.00 | 5,993.00 | 5,883.00 | 5,934.00 | 5,934.00 | 0.32% | 270,500 |
| Oct 19, 2026 | 5,990.00 | 6,005.00 | 5,904.00 | 5,915.00 | 5,915.00 | -0.64% | 206,600 |
| Oct 16, 2026 | 5,879.00 | 5,957.00 | 5,841.00 | 5,953.00 | 5,953.00 | 1.76% | 236,900 |
| Oct 15, 2026 | 5,834.00 | 5,875.00 | 5,809.00 | 5,850.00 | 5,850.00 | 0.27% | 319,700 |
| Oct 14, 2026 | 6,006.00 | 6,008.00 | 5,834.00 | 5,834.00 | 5,834.00 | -2.54% | 349,200 |
| Oct 13, 2026 | 5,992.00 | 6,026.00 | 5,950.00 | 5,986.00 | 5,986.00 | 0.10% | 296,500 |
| Oct 9, 2026 | 5,956.00 | 5,996.00 | 5,916.00 | 5,980.00 | 5,980.00 | 1.34% | 294,900 |
| Oct 8, 2026 | 5,908.00 | 5,937.00 | 5,835.00 | 5,901.00 | 5,901.00 | 0.55% | 281,600 |
| Oct 7, 2026 | 6,041.00 | 6,070.00 | 5,861.00 | 5,869.00 | 5,869.00 | -2.72% | 367,300 |
| Oct 6, 2026 | 5,927.00 | 6,060.00 | 5,927.00 | 6,033.00 | 6,033.00 | 2.15% | 354,300 |
| Oct 5, 2026 | 5,843.00 | 5,943.00 | 5,839.00 | 5,906.00 | 5,906.00 | 1.81% | 460,500 |
| Oct 2, 2026 | 5,840.00 | 5,919.00 | 5,767.00 | 5,801.00 | 5,801.00 | -0.29% | 400,100 |
| Oct 1, 2026 | 5,699.00 | 5,871.00 | 5,667.00 | 5,818.00 | 5,818.00 | 2.30% | 493,500 |
| Sep 30, 2026 | 5,655.00 | 5,700.00 | 5,581.00 | 5,687.00 | 5,687.00 | 0.85% | 372,400 |
| Sep 29, 2026 | 5,700.00 | 5,782.00 | 5,615.00 | 5,639.00 | 5,639.00 | -1.38% | 357,100 |
| Sep 28, 2026 | 5,858.00 | 5,860.00 | 5,768.00 | 5,768.00 | 5,718.00 | -1.03% | 326,700 |
| Sep 25, 2026 | 5,800.00 | 5,848.00 | 5,788.00 | 5,828.00 | 5,777.48 | 0.69% | 272,800 |
| Sep 24, 2026 | 5,843.00 | 5,863.00 | 5,762.00 | 5,788.00 | 5,737.83 | -0.92% | 318,300 |
| Sep 18, 2026 | 5,931.00 | 5,952.00 | 5,830.00 | 5,842.00 | 5,791.36 | -1.50% | 439,500 |
| Sep 17, 2026 | 5,877.00 | 5,931.00 | 5,860.00 | 5,931.00 | 5,879.59 | 1.25% | 249,100 |
| Sep 16, 2026 | 5,880.00 | 5,912.00 | 5,839.00 | 5,858.00 | 5,807.22 | 0.29% | 308,500 |
| Sep 15, 2026 | 5,936.00 | 5,985.00 | 5,782.00 | 5,841.00 | 5,790.37 | 0.40% | 333,800 |
| Sep 14, 2026 | 5,735.00 | 5,818.00 | 5,688.00 | 5,818.00 | 5,767.57 | 2.34% | 234,200 |
| Sep 11, 2026 | 5,588.00 | 5,717.00 | 5,588.00 | 5,685.00 | 5,635.72 | -0.05% | 320,600 |
| Sep 10, 2026 | 5,690.00 | 5,721.00 | 5,664.00 | 5,688.00 | 5,638.69 | -0.73% | 247,600 |
| Sep 9, 2026 | 5,777.00 | 5,778.00 | 5,721.00 | 5,730.00 | 5,680.33 | -1.53% | 231,300 |
| Sep 8, 2026 | 5,835.00 | 5,880.00 | 5,815.00 | 5,819.00 | 5,768.56 | -1.27% | 207,200 |
| Sep 7, 2026 | 5,915.00 | 5,962.00 | 5,855.00 | 5,894.00 | 5,842.91 | -0.41% | 264,500 |
| Sep 4, 2026 | 5,929.00 | 5,985.00 | 5,894.00 | 5,918.00 | 5,866.70 | -0.49% | 282,400 |
| Sep 3, 2026 | 5,936.00 | 5,979.00 | 5,885.00 | 5,947.00 | 5,895.45 | 0.19% | 216,500 |
| Sep 2, 2026 | 5,989.00 | 6,094.00 | 5,932.00 | 5,936.00 | 5,884.54 | -2.13% | 343,500 |
| Sep 1, 2026 | 5,999.00 | 6,102.00 | 5,999.00 | 6,065.00 | 6,012.43 | 0.66% | 219,200 |
| Aug 31, 2026 | 5,920.00 | 6,054.00 | 5,920.00 | 6,025.00 | 5,972.77 | 1.81% | 374,900 |
| Aug 28, 2026 | 5,815.00 | 5,924.00 | 5,805.00 | 5,918.00 | 5,866.70 | 1.72% | 370,700 |
| Aug 27, 2026 | 5,882.00 | 5,923.00 | 5,796.00 | 5,818.00 | 5,767.57 | -1.44% | 398,600 |
| Aug 26, 2026 | 5,923.00 | 5,980.00 | 5,895.00 | 5,903.00 | 5,851.83 | 0.12% | 331,700 |
| Aug 25, 2026 | 5,931.00 | 5,956.00 | 5,876.00 | 5,896.00 | 5,844.89 | 0.02% | 374,500 |
| Aug 24, 2026 | 5,852.00 | 5,969.00 | 5,852.00 | 5,895.00 | 5,843.90 | 0.73% | 388,400 |