Twinbird Corporation (TYO:6897)
Japan
· Delayed Price · Currency is JPY 400.00
+1.00 (0.25%)
Apr 28, 2026, 3:30 PM JST
Twinbird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 4,300 |
| Apr 27, 2026 | 398.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 19,900 |
| Apr 24, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.50% | 6,800 |
| Apr 23, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 3,900 |
| Apr 22, 2026 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.50% | 6,100 |
| Apr 21, 2026 | 400.00 | 401.00 | 399.00 | 401.00 | 401.00 | 0.25% | 8,200 |
| Apr 20, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | - | 7,600 |
| Apr 17, 2026 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | -0.25% | 7,100 |
| Apr 16, 2026 | 401.00 | 401.00 | 398.00 | 401.00 | 401.00 | 0.25% | 22,600 |
| Apr 15, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | - | 23,300 |
| Apr 14, 2026 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | - | 13,600 |
| Apr 13, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | -0.50% | 22,100 |
| Apr 10, 2026 | 403.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.25% | 12,300 |
| Apr 9, 2026 | 403.00 | 404.00 | 401.00 | 403.00 | 403.00 | 0.25% | 18,900 |
| Apr 8, 2026 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | - | 13,700 |
| Apr 7, 2026 | 403.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.25% | 2,400 |
| Apr 6, 2026 | 403.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.50% | 2,300 |
| Apr 3, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 2,400 |
| Apr 2, 2026 | 403.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.25% | 8,500 |
| Apr 1, 2026 | 401.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.25% | 11,300 |
| Mar 31, 2026 | 403.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.25% | 6,400 |
| Mar 30, 2026 | 403.00 | 403.00 | 401.00 | 402.00 | 402.00 | -0.50% | 5,100 |
| Mar 27, 2026 | 403.00 | 404.00 | 402.00 | 404.00 | 404.00 | 0.75% | 6,600 |
| Mar 26, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 4,500 |
| Mar 25, 2026 | 403.00 | 403.00 | 401.00 | 401.00 | 401.00 | 0.25% | 4,900 |
| Mar 24, 2026 | 401.00 | 403.00 | 400.00 | 400.00 | 400.00 | - | 5,700 |
| Mar 23, 2026 | 402.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.23% | 25,500 |
| Mar 19, 2026 | 408.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.49% | 13,200 |
| Mar 18, 2026 | 406.00 | 407.00 | 404.00 | 407.00 | 407.00 | - | 5,800 |
| Mar 17, 2026 | 408.00 | 408.00 | 403.00 | 407.00 | 407.00 | 0.49% | 17,800 |
| Mar 16, 2026 | 406.00 | 410.00 | 402.00 | 405.00 | 405.00 | - | 10,900 |
| Mar 13, 2026 | 407.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.74% | 10,800 |
| Mar 12, 2026 | 409.00 | 410.00 | 408.00 | 408.00 | 408.00 | -0.24% | 5,500 |
| Mar 11, 2026 | 409.00 | 412.00 | 409.00 | 409.00 | 409.00 | - | 7,100 |
| Mar 10, 2026 | 408.00 | 410.00 | 408.00 | 409.00 | 409.00 | 0.25% | 5,000 |
| Mar 9, 2026 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | -1.21% | 3,600 |
| Mar 6, 2026 | 413.00 | 414.00 | 410.00 | 413.00 | 413.00 | - | 17,900 |
| Mar 5, 2026 | 406.00 | 413.00 | 406.00 | 413.00 | 413.00 | 1.72% | 7,900 |
| Mar 4, 2026 | 413.00 | 415.00 | 405.00 | 406.00 | 406.00 | -2.40% | 17,700 |
| Mar 3, 2026 | 421.00 | 422.00 | 416.00 | 416.00 | 416.00 | -1.19% | 14,100 |
| Mar 2, 2026 | 421.00 | 424.00 | 420.00 | 421.00 | 421.00 | - | 20,100 |
| Feb 27, 2026 | 420.00 | 423.00 | 419.00 | 421.00 | 421.00 | 0.24% | 15,900 |
| Feb 26, 2026 | 421.00 | 426.00 | 419.00 | 420.00 | 420.00 | -3.23% | 34,700 |
| Feb 25, 2026 | 432.00 | 434.00 | 431.00 | 434.00 | 424.00 | 0.46% | 39,200 |
| Feb 24, 2026 | 428.00 | 433.00 | 428.00 | 432.00 | 422.05 | 0.47% | 25,500 |
| Feb 20, 2026 | 432.00 | 434.00 | 430.00 | 430.00 | 420.09 | -0.46% | 11,400 |
| Feb 19, 2026 | 434.00 | 434.00 | 431.00 | 432.00 | 422.05 | - | 7,000 |
| Feb 18, 2026 | 431.00 | 434.00 | 429.00 | 432.00 | 422.05 | 0.23% | 11,400 |
| Feb 17, 2026 | 436.00 | 437.00 | 430.00 | 431.00 | 421.07 | -1.15% | 38,300 |
| Feb 16, 2026 | 437.00 | 437.00 | 434.00 | 436.00 | 425.95 | 0.23% | 21,700 |
| Feb 13, 2026 | 440.00 | 440.00 | 432.00 | 435.00 | 424.98 | 0.69% | 18,600 |
| Feb 12, 2026 | 427.00 | 450.00 | 426.00 | 432.00 | 422.05 | 1.41% | 65,400 |
| Feb 10, 2026 | 425.00 | 426.00 | 424.00 | 426.00 | 416.18 | 0.71% | 9,600 |
| Feb 9, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 413.25 | 0.24% | 14,800 |
| Feb 6, 2026 | 422.00 | 424.00 | 419.00 | 422.00 | 412.28 | 0.72% | 16,200 |
| Feb 5, 2026 | 420.00 | 460.00 | 418.00 | 419.00 | 409.35 | -0.24% | 182,500 |
| Feb 4, 2026 | 421.00 | 423.00 | 418.00 | 420.00 | 410.32 | -0.47% | 11,400 |
| Feb 3, 2026 | 417.00 | 422.00 | 415.00 | 422.00 | 412.28 | 1.20% | 20,400 |
| Feb 2, 2026 | 418.00 | 418.00 | 416.00 | 417.00 | 407.39 | 0.72% | 10,000 |
| Jan 30, 2026 | 417.00 | 417.00 | 414.00 | 414.00 | 404.46 | -0.48% | 11,400 |
| Jan 29, 2026 | 416.00 | 418.00 | 413.00 | 416.00 | 406.41 | - | 12,800 |
| Jan 28, 2026 | 420.00 | 422.00 | 413.00 | 416.00 | 406.41 | -0.95% | 18,600 |
| Jan 27, 2026 | 420.00 | 420.00 | 418.00 | 420.00 | 410.32 | - | 6,000 |
| Jan 26, 2026 | 420.00 | 420.00 | 418.00 | 420.00 | 410.32 | - | 11,700 |
| Jan 23, 2026 | 422.00 | 422.00 | 418.00 | 420.00 | 410.32 | - | 7,800 |
| Jan 22, 2026 | 420.00 | 420.00 | 418.00 | 420.00 | 410.32 | - | 3,900 |
| Jan 21, 2026 | 422.00 | 422.00 | 411.00 | 420.00 | 410.32 | -0.24% | 15,000 |
| Jan 20, 2026 | 420.00 | 426.00 | 418.00 | 421.00 | 411.30 | 0.48% | 18,100 |
| Jan 19, 2026 | 416.00 | 419.00 | 415.00 | 419.00 | 409.35 | 0.72% | 13,500 |
| Jan 16, 2026 | 418.00 | 418.00 | 410.00 | 416.00 | 406.41 | -0.48% | 24,900 |
| Jan 15, 2026 | 415.00 | 420.00 | 415.00 | 418.00 | 408.37 | -0.48% | 14,600 |
| Jan 14, 2026 | 426.00 | 426.00 | 420.00 | 420.00 | 410.32 | -0.94% | 15,800 |
| Jan 13, 2026 | 419.00 | 426.00 | 418.00 | 424.00 | 414.23 | 1.68% | 36,500 |
| Jan 9, 2026 | 413.00 | 418.00 | 412.00 | 417.00 | 407.39 | 1.46% | 19,300 |
| Jan 8, 2026 | 410.00 | 411.00 | 408.00 | 411.00 | 401.53 | 0.24% | 12,400 |
| Jan 7, 2026 | 409.00 | 410.00 | 407.00 | 410.00 | 400.55 | 0.49% | 13,200 |
| Jan 6, 2026 | 407.00 | 409.00 | 406.00 | 408.00 | 398.60 | 0.49% | 16,200 |
| Jan 5, 2026 | 407.00 | 408.00 | 402.00 | 406.00 | 396.65 | 0.50% | 31,400 |
| Dec 30, 2025 | 403.00 | 406.00 | 402.00 | 404.00 | 394.69 | -0.25% | 8,700 |
| Dec 29, 2025 | 405.00 | 405.00 | 401.00 | 405.00 | 395.67 | 1.00% | 12,300 |
| Dec 26, 2025 | 402.00 | 402.00 | 401.00 | 401.00 | 391.76 | -0.25% | 69,800 |
| Dec 25, 2025 | 401.00 | 402.00 | 400.00 | 402.00 | 392.74 | 0.25% | 21,700 |
| Dec 24, 2025 | 400.00 | 403.00 | 400.00 | 401.00 | 391.76 | 0.25% | 58,400 |
| Dec 23, 2025 | 400.00 | 401.00 | 400.00 | 400.00 | 390.78 | -0.25% | 15,000 |
| Dec 22, 2025 | 401.00 | 401.00 | 400.00 | 401.00 | 391.76 | 0.25% | 24,500 |
| Dec 19, 2025 | 401.00 | 402.00 | 400.00 | 400.00 | 390.78 | -0.25% | 33,200 |
| Dec 18, 2025 | 401.00 | 402.00 | 401.00 | 401.00 | 391.76 | - | 8,200 |
| Dec 17, 2025 | 403.00 | 403.00 | 401.00 | 401.00 | 391.76 | -0.25% | 13,000 |
| Dec 16, 2025 | 403.00 | 404.00 | 402.00 | 402.00 | 392.74 | -0.25% | 15,300 |
| Dec 15, 2025 | 402.00 | 404.00 | 402.00 | 403.00 | 393.71 | -0.25% | 18,100 |
| Dec 12, 2025 | 404.00 | 405.00 | 404.00 | 404.00 | 394.69 | - | 25,600 |
| Dec 11, 2025 | 404.00 | 405.00 | 404.00 | 404.00 | 394.69 | - | 13,100 |
| Dec 10, 2025 | 405.00 | 405.00 | 404.00 | 404.00 | 394.69 | - | 14,900 |
| Dec 9, 2025 | 405.00 | 406.00 | 404.00 | 404.00 | 394.69 | -0.25% | 15,100 |
| Dec 8, 2025 | 405.00 | 406.00 | 405.00 | 405.00 | 395.67 | -0.25% | 7,700 |
| Dec 5, 2025 | 406.00 | 407.00 | 406.00 | 406.00 | 396.65 | - | 2,200 |
| Dec 4, 2025 | 405.00 | 407.00 | 405.00 | 406.00 | 396.65 | 0.25% | 24,300 |
| Dec 3, 2025 | 406.00 | 407.00 | 405.00 | 405.00 | 395.67 | -0.25% | 19,100 |
| Dec 2, 2025 | 407.00 | 408.00 | 406.00 | 406.00 | 396.65 | -0.25% | 6,300 |
| Dec 1, 2025 | 407.00 | 408.00 | 407.00 | 407.00 | 397.62 | -0.25% | 4,700 |