TBS Holdings,Inc. (TYO:9401)
Japan · Delayed Price · Currency is JPY 5,826.00
-93.00 (-1.57%)
Aug 18, 2026, 2:00 PM JST
TBS Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5,870.00 | 5,870.00 | 5,825.00 | 5,842.00 | - | -1.30% | 42,700 |
| 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 |
| 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 |