TBK Co., Ltd. (TYO:7277)
Japan
· Delayed Price · Currency is JPY 392.00
+7.00 (1.82%)
At close: Mar 10, 2026
TBK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 390.00 | 393.00 | 387.00 | 392.00 | 392.00 | 1.82% | 37,800 |
| Mar 9, 2026 | 390.00 | 390.00 | 375.00 | 385.00 | 385.00 | -2.28% | 96,100 |
| Mar 6, 2026 | 393.00 | 398.00 | 393.00 | 394.00 | 394.00 | -0.25% | 29,400 |
| Mar 5, 2026 | 382.00 | 402.00 | 382.00 | 395.00 | 395.00 | 3.95% | 69,400 |
| Mar 4, 2026 | 391.00 | 392.00 | 374.00 | 380.00 | 380.00 | -4.28% | 142,500 |
| Mar 3, 2026 | 401.00 | 403.00 | 397.00 | 397.00 | 397.00 | -1.00% | 53,800 |
| Mar 2, 2026 | 405.00 | 414.00 | 391.00 | 401.00 | 401.00 | -2.20% | 255,500 |
| Feb 27, 2026 | 412.00 | 413.00 | 408.00 | 410.00 | 410.00 | -0.24% | 31,700 |
| Feb 26, 2026 | 415.00 | 424.00 | 407.00 | 411.00 | 411.00 | -0.24% | 182,600 |
| Feb 25, 2026 | 416.00 | 418.00 | 412.00 | 412.00 | 412.00 | -0.24% | 63,400 |
| Feb 24, 2026 | 409.00 | 415.00 | 404.00 | 413.00 | 413.00 | 0.98% | 53,700 |
| Feb 20, 2026 | 397.00 | 409.00 | 392.00 | 409.00 | 409.00 | 3.02% | 79,600 |
| Feb 19, 2026 | 400.00 | 401.00 | 397.00 | 397.00 | 397.00 | -1.24% | 33,200 |
| Feb 18, 2026 | 400.00 | 403.00 | 398.00 | 402.00 | 402.00 | 0.50% | 54,400 |
| Feb 17, 2026 | 391.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2.56% | 76,100 |
| Feb 16, 2026 | 383.00 | 390.00 | 378.00 | 390.00 | 390.00 | 3.17% | 85,600 |
| Feb 13, 2026 | 382.00 | 382.00 | 375.00 | 378.00 | 378.00 | -1.05% | 65,700 |
| Feb 12, 2026 | 382.00 | 382.00 | 377.00 | 382.00 | 382.00 | 0.79% | 59,900 |
| Feb 10, 2026 | 376.00 | 381.00 | 374.00 | 379.00 | 379.00 | 1.34% | 89,500 |
| Feb 9, 2026 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | -0.27% | 43,300 |
| Feb 6, 2026 | 373.00 | 378.00 | 370.00 | 375.00 | 375.00 | 0.54% | 63,100 |
| Feb 5, 2026 | 371.00 | 374.00 | 371.00 | 373.00 | 373.00 | - | 40,900 |
| Feb 4, 2026 | 374.00 | 377.00 | 371.00 | 373.00 | 373.00 | -0.53% | 49,200 |
| Feb 3, 2026 | 373.00 | 377.00 | 372.00 | 375.00 | 375.00 | 0.54% | 22,700 |
| Feb 2, 2026 | 378.00 | 380.00 | 373.00 | 373.00 | 373.00 | -1.06% | 50,900 |
| Jan 30, 2026 | 374.00 | 379.00 | 373.00 | 377.00 | 377.00 | 1.34% | 13,400 |
| Jan 29, 2026 | 372.00 | 373.00 | 370.00 | 372.00 | 372.00 | -0.53% | 37,300 |
| Jan 28, 2026 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | -1.06% | 24,200 |
| Jan 27, 2026 | 383.00 | 383.00 | 376.00 | 378.00 | 378.00 | -1.31% | 46,600 |
| Jan 26, 2026 | 383.00 | 385.00 | 381.00 | 383.00 | 383.00 | -0.52% | 57,700 |
| Jan 23, 2026 | 380.00 | 385.00 | 377.00 | 385.00 | 385.00 | 1.58% | 99,400 |
| Jan 22, 2026 | 379.00 | 379.00 | 376.00 | 379.00 | 379.00 | 0.53% | 27,900 |
| Jan 21, 2026 | 375.00 | 377.00 | 372.00 | 377.00 | 377.00 | 0.53% | 39,700 |
| Jan 20, 2026 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | -1.06% | 32,700 |
| Jan 19, 2026 | 376.00 | 379.00 | 375.00 | 379.00 | 379.00 | 1.07% | 37,700 |
| Jan 16, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | 0.27% | 27,700 |
| Jan 15, 2026 | 371.00 | 374.00 | 371.00 | 374.00 | 374.00 | 0.81% | 30,000 |
| Jan 14, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 371.00 | 0.27% | 23,500 |
| Jan 13, 2026 | 371.00 | 372.00 | 370.00 | 370.00 | 370.00 | 0.27% | 38,900 |
| Jan 9, 2026 | 369.00 | 369.00 | 366.00 | 369.00 | 369.00 | - | 31,300 |
| Jan 8, 2026 | 368.00 | 370.00 | 367.00 | 369.00 | 369.00 | 0.27% | 33,500 |
| Jan 7, 2026 | 365.00 | 369.00 | 365.00 | 368.00 | 368.00 | 1.38% | 60,400 |
| Jan 6, 2026 | 363.00 | 363.00 | 361.00 | 363.00 | 363.00 | - | 33,700 |
| Jan 5, 2026 | 363.00 | 363.00 | 361.00 | 363.00 | 363.00 | 0.83% | 28,200 |
| Dec 30, 2025 | 359.00 | 361.00 | 358.00 | 360.00 | 360.00 | 0.28% | 18,400 |
| Dec 29, 2025 | 363.00 | 363.00 | 359.00 | 359.00 | 359.00 | -0.55% | 29,000 |
| Dec 26, 2025 | 359.00 | 362.00 | 357.00 | 361.00 | 361.00 | 0.56% | 39,200 |
| Dec 25, 2025 | 358.00 | 359.00 | 355.00 | 359.00 | 359.00 | 0.28% | 30,000 |
| Dec 24, 2025 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | -0.56% | 40,600 |
| Dec 23, 2025 | 360.00 | 360.00 | 357.00 | 360.00 | 360.00 | -0.28% | 25,500 |
| Dec 22, 2025 | 361.00 | 361.00 | 359.00 | 361.00 | 361.00 | - | 53,400 |
| Dec 19, 2025 | 359.00 | 362.00 | 359.00 | 361.00 | 361.00 | 0.28% | 14,400 |
| Dec 18, 2025 | 361.00 | 363.00 | 358.00 | 360.00 | 360.00 | -0.83% | 35,700 |
| Dec 17, 2025 | 358.00 | 363.00 | 357.00 | 363.00 | 363.00 | 2.25% | 61,900 |
| Dec 16, 2025 | 362.00 | 363.00 | 355.00 | 355.00 | 355.00 | -1.11% | 61,100 |
| Dec 15, 2025 | 359.00 | 361.00 | 357.00 | 359.00 | 359.00 | 0.28% | 50,300 |
| Dec 12, 2025 | 354.00 | 358.00 | 351.00 | 358.00 | 358.00 | 1.99% | 64,500 |
| Dec 11, 2025 | 353.00 | 355.00 | 350.00 | 351.00 | 351.00 | -0.85% | 61,700 |
| Dec 10, 2025 | 354.00 | 355.00 | 350.00 | 354.00 | 354.00 | 0.85% | 57,900 |
| Dec 9, 2025 | 351.00 | 353.00 | 349.00 | 351.00 | 351.00 | 0.29% | 34,900 |
| Dec 8, 2025 | 353.00 | 353.00 | 347.00 | 350.00 | 350.00 | -0.28% | 27,900 |
| Dec 5, 2025 | 357.00 | 357.00 | 350.00 | 351.00 | 351.00 | -0.85% | 40,800 |
| Dec 4, 2025 | 355.00 | 357.00 | 352.00 | 354.00 | 354.00 | - | 28,100 |
| Dec 3, 2025 | 355.00 | 359.00 | 351.00 | 354.00 | 354.00 | -0.28% | 51,000 |
| Dec 2, 2025 | 354.00 | 358.00 | 353.00 | 355.00 | 355.00 | 0.28% | 23,500 |
| Dec 1, 2025 | 357.00 | 359.00 | 352.00 | 354.00 | 354.00 | -0.84% | 53,600 |
| Nov 28, 2025 | 350.00 | 358.00 | 345.00 | 357.00 | 357.00 | 3.48% | 109,300 |
| Nov 27, 2025 | 348.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.99% | 51,200 |
| Nov 26, 2025 | 344.00 | 352.00 | 344.00 | 352.00 | 352.00 | 2.33% | 41,100 |
| Nov 25, 2025 | 340.00 | 344.00 | 335.00 | 344.00 | 344.00 | -3.10% | 110,800 |
| Nov 21, 2025 | 343.00 | 355.00 | 343.00 | 355.00 | 355.00 | 2.01% | 33,100 |
| Nov 20, 2025 | 347.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.29% | 24,300 |
| Nov 19, 2025 | 342.00 | 347.00 | 339.00 | 347.00 | 347.00 | 2.97% | 45,200 |
| Nov 18, 2025 | 341.00 | 346.00 | 337.00 | 337.00 | 337.00 | -2.32% | 49,400 |
| Nov 17, 2025 | 345.00 | 345.00 | 337.00 | 345.00 | 345.00 | - | 45,400 |
| Nov 14, 2025 | 336.00 | 347.00 | 336.00 | 345.00 | 345.00 | -3.63% | 203,700 |
| Nov 13, 2025 | 361.00 | 371.00 | 350.00 | 358.00 | 358.00 | -0.56% | 229,700 |
| Nov 12, 2025 | 355.00 | 362.00 | 352.00 | 360.00 | 360.00 | 0.84% | 91,300 |
| Nov 11, 2025 | 347.00 | 358.00 | 344.00 | 357.00 | 357.00 | 3.78% | 123,300 |
| Nov 10, 2025 | 334.00 | 348.00 | 333.00 | 344.00 | 344.00 | 3.93% | 77,000 |
| Nov 7, 2025 | 334.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.90% | 12,500 |
| Nov 6, 2025 | 332.00 | 334.00 | 331.00 | 334.00 | 334.00 | 0.91% | 14,700 |
| Nov 5, 2025 | 330.00 | 332.00 | 326.00 | 331.00 | 331.00 | 0.91% | 22,400 |
| Nov 4, 2025 | 333.00 | 333.00 | 327.00 | 328.00 | 328.00 | -0.30% | 21,200 |
| Oct 31, 2025 | 330.00 | 331.00 | 326.00 | 329.00 | 329.00 | -1.20% | 19,100 |
| Oct 30, 2025 | 329.00 | 333.00 | 327.00 | 333.00 | 333.00 | 1.52% | 27,600 |
| Oct 29, 2025 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | -0.91% | 12,900 |
| Oct 28, 2025 | 336.00 | 336.00 | 331.00 | 331.00 | 331.00 | -1.49% | 27,900 |
| Oct 27, 2025 | 335.00 | 337.00 | 333.00 | 336.00 | 336.00 | 0.30% | 28,100 |
| Oct 24, 2025 | 334.00 | 335.00 | 332.00 | 335.00 | 335.00 | 1.52% | 15,200 |
| Oct 23, 2025 | 331.00 | 334.00 | 324.00 | 330.00 | 330.00 | -0.90% | 65,100 |
| Oct 22, 2025 | 333.00 | 336.00 | 330.00 | 333.00 | 333.00 | 0.30% | 45,300 |
| Oct 21, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.30% | 34,600 |
| Oct 20, 2025 | 335.00 | 335.00 | 330.00 | 333.00 | 333.00 | - | 40,400 |
| Oct 17, 2025 | 331.00 | 333.00 | 329.00 | 333.00 | 333.00 | 0.30% | 21,400 |
| Oct 16, 2025 | 329.00 | 332.00 | 329.00 | 332.00 | 332.00 | 0.91% | 17,700 |
| Oct 15, 2025 | 325.00 | 329.00 | 324.00 | 329.00 | 329.00 | 1.86% | 29,100 |
| Oct 14, 2025 | 324.00 | 325.00 | 319.00 | 323.00 | 323.00 | -1.22% | 44,700 |
| Oct 10, 2025 | 330.00 | 330.00 | 324.00 | 327.00 | 327.00 | -0.61% | 27,700 |
| Oct 9, 2025 | 330.00 | 332.00 | 329.00 | 329.00 | 329.00 | -0.30% | 13,400 |