Skip to main content
TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan flag Japan · Delayed Price · Currency is JPY
2,322.00
+59.00 (2.61%)
Mar 10, 2026, 3:30 PM JST

TOBISHIMA HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,313.002,339.002,290.002,323.00-2.65%178,700
Mar 9, 20262,250.002,276.002,206.002,263.002,263.00-4.51%378,600
Mar 6, 20262,375.002,395.002,345.002,370.002,370.00-1.82%199,000
Mar 5, 20262,430.002,454.002,380.002,414.002,414.003.61%177,100
Mar 4, 20262,400.002,407.002,285.002,330.002,330.00-4.51%442,800
Mar 3, 20262,520.002,539.002,440.002,440.002,440.00-2.94%242,400
Mar 2, 20262,539.002,540.002,479.002,514.002,514.00-2.75%281,200
Feb 27, 20262,530.002,592.002,530.002,585.002,585.002.46%214,600
Feb 26, 20262,493.002,535.002,489.002,523.002,523.001.24%212,300
Feb 25, 20262,505.002,511.002,474.002,492.002,492.00-0.28%157,500
Feb 24, 20262,526.002,526.002,466.002,499.002,499.00-0.48%179,600
Feb 20, 20262,531.002,537.002,500.002,511.002,511.00-1.37%150,000
Feb 19, 20262,550.002,557.002,506.002,546.002,546.00-0.16%130,900
Feb 18, 20262,530.002,554.002,524.002,550.002,550.001.27%109,300
Feb 17, 20262,533.002,553.002,496.002,518.002,518.00-0.67%157,500
Feb 16, 20262,567.002,567.002,521.002,535.002,535.00-1.25%165,700
Feb 13, 20262,650.002,661.002,532.002,567.002,567.00-3.13%360,900
Feb 12, 20262,682.002,684.002,557.002,650.002,650.00-0.75%472,500
Feb 10, 20262,649.002,684.002,633.002,670.002,670.001.48%307,500
Feb 9, 20262,650.002,661.002,611.002,631.002,631.002.89%364,600
Feb 6, 20262,500.002,568.002,483.002,557.002,557.002.65%193,600
Feb 5, 20262,487.002,496.002,468.002,491.002,491.001.01%133,300
Feb 4, 20262,454.002,486.002,443.002,466.002,466.000.24%116,800
Feb 3, 20262,425.002,471.002,425.002,460.002,460.002.46%174,700
Feb 2, 20262,447.002,483.002,393.002,401.002,401.00-1.07%226,600
Jan 30, 20262,425.002,437.002,406.002,427.002,427.000.04%108,100
Jan 29, 20262,422.002,441.002,377.002,426.002,426.000.17%159,100
Jan 28, 20262,461.002,461.002,405.002,422.002,422.00-2.54%171,400
Jan 27, 20262,485.002,498.002,435.002,485.002,485.00-175,700
Jan 26, 20262,553.002,560.002,485.002,485.002,485.00-3.94%253,800
Jan 23, 20262,590.002,606.002,580.002,587.002,587.000.43%205,000
Jan 22, 20262,552.002,586.002,543.002,576.002,576.001.18%206,300
Jan 21, 20262,520.002,552.002,518.002,546.002,546.00-0.62%152,600
Jan 20, 20262,562.002,580.002,538.002,562.002,562.000.04%194,200
Jan 19, 20262,556.002,580.002,523.002,561.002,561.00-0.27%208,600
Jan 16, 20262,543.002,568.002,517.002,568.002,568.000.67%135,500
Jan 15, 20262,513.002,571.002,513.002,551.002,551.001.88%317,900
Jan 14, 20262,500.002,515.002,488.002,504.002,504.000.44%183,300
Jan 13, 20262,468.002,501.002,452.002,493.002,493.001.71%246,100
Jan 9, 20262,446.002,460.002,434.002,451.002,451.000.49%88,500
Jan 8, 20262,416.002,468.002,416.002,439.002,439.000.58%191,500
Jan 7, 20262,400.002,431.002,397.002,425.002,425.000.41%156,200
Jan 6, 20262,360.002,439.002,360.002,415.002,415.002.46%312,000
Jan 5, 20262,371.002,381.002,351.002,357.002,357.000.04%174,000
Dec 30, 20252,343.002,374.002,331.002,356.002,356.000.21%141,700
Dec 29, 20252,348.002,370.002,340.002,351.002,351.00-0.04%189,900
Dec 26, 20252,392.002,409.002,308.002,352.002,352.00-1.88%302,900
Dec 25, 20252,360.002,405.002,346.002,397.002,397.002.66%296,100
Dec 24, 20252,330.002,345.002,327.002,335.002,335.000.65%107,900
Dec 23, 20252,304.002,332.002,296.002,320.002,320.000.69%71,100
Dec 22, 20252,326.002,343.002,286.002,304.002,304.00-0.09%157,600
Dec 19, 20252,268.002,317.002,267.002,306.002,306.001.68%192,900
Dec 18, 20252,266.002,282.002,242.002,268.002,268.00-0.40%149,500
Dec 17, 20252,273.002,285.002,251.002,277.002,277.000.40%114,400
Dec 16, 20252,277.002,285.002,258.002,268.002,268.00-0.40%129,000
Dec 15, 20252,263.002,277.002,248.002,277.002,277.000.62%112,800
Dec 12, 20252,227.002,278.002,223.002,263.002,263.002.17%154,100
Dec 11, 20252,256.002,258.002,199.002,215.002,215.00-1.47%150,000
Dec 10, 20252,266.002,270.002,232.002,248.002,248.00-0.31%173,100
Dec 9, 20252,290.002,306.002,238.002,255.002,255.00-1.31%206,000
Dec 8, 20252,250.002,288.002,241.002,285.002,285.001.74%149,800
Dec 5, 20252,275.002,285.002,239.002,246.002,246.00-1.23%188,800
Dec 4, 20252,245.002,289.002,244.002,274.002,274.001.79%203,200
Dec 3, 20252,234.002,250.002,225.002,234.002,234.000.31%143,200
Dec 2, 20252,227.002,255.002,216.002,227.002,227.000.23%191,400
Dec 1, 20252,351.002,355.002,213.002,222.002,222.00-4.88%378,500
Nov 28, 20252,267.002,362.002,260.002,336.002,336.003.13%349,200
Nov 27, 20252,270.002,305.002,256.002,265.002,265.000.62%210,300
Nov 26, 20252,182.002,264.002,180.002,251.002,251.003.68%379,800
Nov 25, 20252,153.002,198.002,153.002,171.002,171.001.12%165,800
Nov 21, 20252,105.002,147.002,101.002,147.002,147.001.56%112,800
Nov 20, 20252,098.002,135.002,093.002,114.002,114.001.88%139,900
Nov 19, 20252,086.002,094.002,062.002,075.002,075.00-0.62%128,600
Nov 18, 20252,104.002,112.002,074.002,088.002,088.00-1.09%182,400
Nov 17, 20252,155.002,168.002,106.002,111.002,111.00-2.09%162,200
Nov 14, 20252,125.002,180.002,105.002,156.002,156.000.70%168,200
Nov 13, 20252,138.002,156.002,119.002,141.002,141.002.39%237,700
Nov 12, 20252,217.002,255.002,041.002,091.002,091.00-5.43%668,400
Nov 11, 20252,199.002,211.002,166.002,211.002,211.000.68%110,200
Nov 10, 20252,176.002,200.002,176.002,196.002,196.001.67%93,700
Nov 7, 20252,148.002,164.002,140.002,160.002,160.00-75,100
Nov 6, 20252,140.002,180.002,133.002,160.002,160.001.89%113,900
Nov 5, 20252,130.002,130.002,061.002,120.002,120.00-1.07%162,900
Nov 4, 20252,113.002,155.002,095.002,143.002,143.001.66%139,000
Oct 31, 20252,119.002,124.002,098.002,108.002,108.00-0.14%88,500
Oct 30, 20252,101.002,120.002,101.002,111.002,111.000.29%77,600
Oct 29, 20252,130.002,137.002,102.002,105.002,105.000.14%124,000
Oct 28, 20252,170.002,170.002,096.002,102.002,102.00-3.84%183,800
Oct 27, 20252,188.002,216.002,177.002,186.002,186.001.20%160,700
Oct 24, 20252,178.002,178.002,146.002,160.002,160.00-0.69%107,300
Oct 23, 20252,145.002,176.002,140.002,175.002,175.000.55%106,500
Oct 22, 20252,092.002,163.002,088.002,163.002,163.003.44%138,400
Oct 21, 20252,138.002,139.002,088.002,091.002,091.00-1.41%93,100
Oct 20, 20252,117.002,137.002,114.002,121.002,121.000.24%115,400
Oct 17, 20252,129.002,146.002,107.002,116.002,116.00-0.75%66,400
Oct 16, 20252,131.002,138.002,122.002,132.002,132.001.09%56,300
Oct 15, 20252,098.002,119.002,098.002,109.002,109.000.72%50,700
Oct 14, 20252,059.002,109.002,056.002,094.002,094.000.43%108,300
Oct 10, 20252,105.002,117.002,069.002,085.002,085.00-1.84%129,200
Oct 9, 20252,166.002,168.002,116.002,124.002,124.00-1.71%105,100