Skip to main content
TOBISHIMA HOLDINGS Inc. (TYO:256A)
Japan flag Japan · Delayed Price · Currency is JPY
2,051.00
+59.00 (2.96%)
Apr 28, 2026, 3:30 PM JST

TOBISHIMA HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,980.002,051.001,980.002,051.002,051.002.96%233,100
Apr 27, 20261,987.002,005.001,960.001,992.001,992.000.30%165,000
Apr 24, 20262,017.002,018.001,975.001,986.001,986.00-1.00%181,200
Apr 23, 20262,001.002,012.001,980.002,006.002,006.000.30%228,800
Apr 22, 20262,019.002,021.001,994.002,000.002,000.00-1.38%265,700
Apr 21, 20262,047.002,050.002,022.002,028.002,028.00-0.69%126,500
Apr 20, 20262,045.002,063.002,034.002,042.002,042.000.54%134,600
Apr 17, 20262,031.002,040.002,017.002,031.002,031.00-0.25%161,000
Apr 16, 20262,034.002,051.002,020.002,036.002,036.00-0.63%192,000
Apr 15, 20262,045.002,065.002,030.002,049.002,049.000.49%184,000
Apr 14, 20262,052.002,055.002,022.002,039.002,039.00-0.10%174,900
Apr 13, 20262,071.002,092.002,028.002,041.002,041.00-2.16%163,300
Apr 10, 20262,125.002,131.002,078.002,086.002,086.00-1.23%167,700
Apr 9, 20262,180.002,180.002,112.002,112.002,112.00-3.12%170,300
Apr 8, 20262,172.002,180.002,157.002,180.002,180.002.83%128,600
Apr 7, 20262,130.002,145.002,105.002,120.002,120.00-0.19%123,000
Apr 6, 20262,127.002,149.002,121.002,124.002,124.00-0.19%116,800
Apr 3, 20262,150.002,159.002,126.002,128.002,128.00-0.88%127,700
Apr 2, 20262,188.002,221.002,135.002,147.002,147.00-0.37%182,200
Apr 1, 20262,141.002,170.002,128.002,155.002,155.003.61%219,000
Mar 31, 20262,087.002,116.002,060.002,080.002,080.00-0.62%226,400
Mar 30, 20262,050.002,104.002,027.002,093.002,093.00-6.23%457,800
Mar 27, 20262,204.002,249.002,204.002,232.002,132.00-0.45%422,600
Mar 26, 20262,269.002,269.002,216.002,242.002,141.55-0.75%205,500
Mar 25, 20262,236.002,271.002,226.002,259.002,157.792.31%226,500
Mar 24, 20262,197.002,215.002,173.002,208.002,109.083.61%233,700
Mar 23, 20262,175.002,175.002,105.002,131.002,035.53-3.57%408,900
Mar 19, 20262,235.002,243.002,205.002,210.002,110.99-3.07%233,500
Mar 18, 20262,227.002,280.002,227.002,280.002,177.853.03%235,700
Mar 17, 20262,234.002,250.002,213.002,213.002,113.850.27%155,300
Mar 16, 20262,205.002,234.002,188.002,207.002,108.12-0.81%181,500
Mar 13, 20262,220.002,244.002,120.002,225.002,125.31-1.20%251,500
Mar 12, 20262,301.002,314.002,236.002,252.002,151.10-2.93%242,700
Mar 11, 20262,340.002,359.002,320.002,320.002,216.06-0.09%162,200
Mar 10, 20262,313.002,339.002,290.002,322.002,217.972.61%213,700
Mar 9, 20262,250.002,276.002,206.002,263.002,161.61-4.51%378,600
Mar 6, 20262,375.002,395.002,345.002,370.002,263.82-1.82%199,000
Mar 5, 20262,430.002,454.002,380.002,414.002,305.853.61%177,100
Mar 4, 20262,400.002,407.002,285.002,330.002,225.61-4.51%442,800
Mar 3, 20262,520.002,539.002,440.002,440.002,330.68-2.94%242,400
Mar 2, 20262,539.002,540.002,479.002,514.002,401.37-2.75%281,200
Feb 27, 20262,530.002,592.002,530.002,585.002,469.182.46%214,600
Feb 26, 20262,493.002,535.002,489.002,523.002,409.961.24%212,300
Feb 25, 20262,505.002,511.002,474.002,492.002,380.35-0.28%157,500
Feb 24, 20262,526.002,526.002,466.002,499.002,387.04-0.48%179,600
Feb 20, 20262,531.002,537.002,500.002,511.002,398.50-1.37%150,000
Feb 19, 20262,550.002,557.002,506.002,546.002,431.93-0.16%130,900
Feb 18, 20262,530.002,554.002,524.002,550.002,435.751.27%109,300
Feb 17, 20262,533.002,553.002,496.002,518.002,405.19-0.67%157,500
Feb 16, 20262,567.002,567.002,521.002,535.002,421.42-1.25%165,700
Feb 13, 20262,650.002,661.002,532.002,567.002,451.99-3.13%360,900
Feb 12, 20262,682.002,684.002,557.002,650.002,531.27-0.75%472,500
Feb 10, 20262,649.002,684.002,633.002,670.002,550.381.48%307,500
Feb 9, 20262,650.002,661.002,611.002,631.002,513.122.89%364,600
Feb 6, 20262,500.002,568.002,483.002,557.002,442.442.65%193,600
Feb 5, 20262,487.002,496.002,468.002,491.002,379.401.01%133,300
Feb 4, 20262,454.002,486.002,443.002,466.002,355.520.24%116,800
Feb 3, 20262,425.002,471.002,425.002,460.002,349.782.46%174,700
Feb 2, 20262,447.002,483.002,393.002,401.002,293.43-1.07%226,600
Jan 30, 20262,425.002,437.002,406.002,427.002,318.260.04%108,100
Jan 29, 20262,422.002,441.002,377.002,426.002,317.310.17%159,100
Jan 28, 20262,461.002,461.002,405.002,422.002,313.49-2.54%171,400
Jan 27, 20262,485.002,498.002,435.002,485.002,373.66-175,700
Jan 26, 20262,553.002,560.002,485.002,485.002,373.66-3.94%253,800
Jan 23, 20262,590.002,606.002,580.002,587.002,471.090.43%205,000
Jan 22, 20262,552.002,586.002,543.002,576.002,460.591.18%206,300
Jan 21, 20262,520.002,552.002,518.002,546.002,431.93-0.62%152,600
Jan 20, 20262,562.002,580.002,538.002,562.002,447.220.04%194,200
Jan 19, 20262,556.002,580.002,523.002,561.002,446.26-0.27%208,600
Jan 16, 20262,543.002,568.002,517.002,568.002,452.950.67%135,500
Jan 15, 20262,513.002,571.002,513.002,551.002,436.711.88%317,900
Jan 14, 20262,500.002,515.002,488.002,504.002,391.810.44%183,300
Jan 13, 20262,468.002,501.002,452.002,493.002,381.311.71%246,100
Jan 9, 20262,446.002,460.002,434.002,451.002,341.190.49%88,500
Jan 8, 20262,416.002,468.002,416.002,439.002,329.730.58%191,500
Jan 7, 20262,400.002,431.002,397.002,425.002,316.350.41%156,200
Jan 6, 20262,360.002,439.002,360.002,415.002,306.802.46%312,000
Jan 5, 20262,371.002,381.002,351.002,357.002,251.400.04%174,000
Dec 30, 20252,343.002,374.002,331.002,356.002,250.440.21%141,700
Dec 29, 20252,348.002,370.002,340.002,351.002,245.67-0.04%189,900
Dec 26, 20252,392.002,409.002,308.002,352.002,246.62-1.88%302,900
Dec 25, 20252,360.002,405.002,346.002,397.002,289.612.66%296,100
Dec 24, 20252,330.002,345.002,327.002,335.002,230.390.65%107,900
Dec 23, 20252,304.002,332.002,296.002,320.002,216.060.69%71,100
Dec 22, 20252,326.002,343.002,286.002,304.002,200.77-0.09%157,600
Dec 19, 20252,268.002,317.002,267.002,306.002,202.681.68%192,900
Dec 18, 20252,266.002,282.002,242.002,268.002,166.39-0.40%149,500
Dec 17, 20252,273.002,285.002,251.002,277.002,174.980.40%114,400
Dec 16, 20252,277.002,285.002,258.002,268.002,166.39-0.40%129,000
Dec 15, 20252,263.002,277.002,248.002,277.002,174.980.62%112,800
Dec 12, 20252,227.002,278.002,223.002,263.002,161.612.17%154,100
Dec 11, 20252,256.002,258.002,199.002,215.002,115.76-1.47%150,000
Dec 10, 20252,266.002,270.002,232.002,248.002,147.28-0.31%173,100
Dec 9, 20252,290.002,306.002,238.002,255.002,153.97-1.31%206,000
Dec 8, 20252,250.002,288.002,241.002,285.002,182.631.74%149,800
Dec 5, 20252,275.002,285.002,239.002,246.002,145.37-1.23%188,800
Dec 4, 20252,245.002,289.002,244.002,274.002,172.121.79%203,200
Dec 3, 20252,234.002,250.002,225.002,234.002,133.910.31%143,200
Dec 2, 20252,227.002,255.002,216.002,227.002,127.220.23%191,400
Dec 1, 20252,351.002,355.002,213.002,222.002,122.45-4.88%378,500