TBK Co., Ltd. (TYO:7277)
Japan
· Delayed Price · Currency is JPY 362.00
-6.00 (-1.63%)
Apr 30, 2026, 12:32 PM JST
TBK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 0.55% | 10,200 |
| Apr 27, 2026 | 365.00 | 369.00 | 364.00 | 366.00 | 366.00 | 0.27% | 18,200 |
| Apr 24, 2026 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | -1.08% | 9,100 |
| Apr 23, 2026 | 371.00 | 371.00 | 366.00 | 369.00 | 369.00 | -0.54% | 12,800 |
| Apr 22, 2026 | 375.00 | 375.00 | 371.00 | 371.00 | 371.00 | -1.07% | 14,700 |
| Apr 21, 2026 | 375.00 | 376.00 | 372.00 | 375.00 | 375.00 | - | 9,400 |
| Apr 20, 2026 | 375.00 | 375.00 | 373.00 | 375.00 | 375.00 | - | 10,600 |
| Apr 17, 2026 | 375.00 | 376.00 | 373.00 | 375.00 | 375.00 | 0.27% | 13,200 |
| Apr 16, 2026 | 371.00 | 375.00 | 370.00 | 374.00 | 374.00 | 1.36% | 20,100 |
| Apr 15, 2026 | 366.00 | 370.00 | 366.00 | 369.00 | 369.00 | 0.82% | 16,200 |
| Apr 14, 2026 | 366.00 | 368.00 | 365.00 | 366.00 | 366.00 | - | 15,500 |
| Apr 13, 2026 | 370.00 | 370.00 | 363.00 | 366.00 | 366.00 | -1.08% | 21,700 |
| Apr 10, 2026 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | -0.80% | 12,200 |
| Apr 9, 2026 | 373.00 | 374.00 | 370.00 | 373.00 | 373.00 | 0.81% | 20,900 |
| Apr 8, 2026 | 365.00 | 371.00 | 365.00 | 370.00 | 370.00 | 1.65% | 27,900 |
| Apr 7, 2026 | 364.00 | 365.00 | 362.00 | 364.00 | 364.00 | 0.28% | 5,300 |
| Apr 6, 2026 | 363.00 | 366.00 | 359.00 | 363.00 | 363.00 | - | 51,500 |
| Apr 3, 2026 | 362.00 | 365.00 | 361.00 | 363.00 | 363.00 | 0.83% | 20,000 |
| Apr 2, 2026 | 360.00 | 365.00 | 358.00 | 360.00 | 360.00 | 0.28% | 34,800 |
| Apr 1, 2026 | 358.00 | 359.00 | 357.00 | 359.00 | 359.00 | 1.13% | 10,900 |
| Mar 31, 2026 | 357.00 | 362.00 | 355.00 | 355.00 | 355.00 | -0.56% | 33,300 |
| Mar 30, 2026 | 355.00 | 361.00 | 350.00 | 357.00 | 357.00 | -3.77% | 91,000 |
| Mar 27, 2026 | 369.00 | 373.00 | 365.00 | 371.00 | 367.00 | 0.82% | 158,900 |
| Mar 26, 2026 | 378.00 | 378.00 | 367.00 | 368.00 | 364.03 | -1.08% | 68,500 |
| Mar 25, 2026 | 371.00 | 373.00 | 369.00 | 372.00 | 367.99 | 1.92% | 57,800 |
| Mar 24, 2026 | 373.00 | 373.00 | 361.00 | 365.00 | 361.06 | 1.11% | 67,000 |
| Mar 23, 2026 | 376.00 | 377.00 | 360.00 | 361.00 | 357.11 | -4.24% | 150,100 |
| Mar 19, 2026 | 382.00 | 382.00 | 375.00 | 377.00 | 372.94 | -1.57% | 51,400 |
| Mar 18, 2026 | 381.00 | 384.00 | 380.00 | 383.00 | 378.87 | 0.79% | 26,500 |
| Mar 17, 2026 | 382.00 | 383.00 | 379.00 | 380.00 | 375.90 | 0.53% | 24,200 |
| Mar 16, 2026 | 378.00 | 381.00 | 376.00 | 378.00 | 373.92 | -0.53% | 34,300 |
| Mar 13, 2026 | 383.00 | 384.00 | 377.00 | 380.00 | 375.90 | -1.30% | 70,400 |
| Mar 12, 2026 | 390.00 | 390.00 | 383.00 | 385.00 | 380.85 | -0.77% | 32,800 |
| Mar 11, 2026 | 392.00 | 396.00 | 388.00 | 388.00 | 383.82 | -1.02% | 40,700 |
| Mar 10, 2026 | 390.00 | 393.00 | 387.00 | 392.00 | 387.77 | 1.82% | 37,800 |
| Mar 9, 2026 | 390.00 | 390.00 | 375.00 | 385.00 | 380.85 | -2.28% | 96,100 |
| Mar 6, 2026 | 393.00 | 398.00 | 393.00 | 394.00 | 389.75 | -0.25% | 29,400 |
| Mar 5, 2026 | 382.00 | 402.00 | 382.00 | 395.00 | 390.74 | 3.95% | 69,400 |
| Mar 4, 2026 | 391.00 | 392.00 | 374.00 | 380.00 | 375.90 | -4.28% | 142,500 |
| Mar 3, 2026 | 401.00 | 403.00 | 397.00 | 397.00 | 392.72 | -1.00% | 53,800 |
| Mar 2, 2026 | 405.00 | 414.00 | 391.00 | 401.00 | 396.68 | -2.20% | 255,500 |
| Feb 27, 2026 | 412.00 | 413.00 | 408.00 | 410.00 | 405.58 | -0.24% | 33,200 |
| Feb 26, 2026 | 415.00 | 424.00 | 407.00 | 411.00 | 406.57 | -0.24% | 185,800 |
| Feb 25, 2026 | 416.00 | 418.00 | 412.00 | 412.00 | 407.56 | -0.24% | 63,400 |
| Feb 24, 2026 | 409.00 | 415.00 | 404.00 | 413.00 | 408.55 | 0.98% | 53,700 |
| Feb 20, 2026 | 397.00 | 409.00 | 392.00 | 409.00 | 404.59 | 3.02% | 79,600 |
| Feb 19, 2026 | 400.00 | 401.00 | 397.00 | 397.00 | 392.72 | -1.24% | 33,200 |
| Feb 18, 2026 | 400.00 | 403.00 | 398.00 | 402.00 | 397.67 | 0.50% | 54,400 |
| Feb 17, 2026 | 391.00 | 400.00 | 391.00 | 400.00 | 395.69 | 2.56% | 76,100 |
| Feb 16, 2026 | 383.00 | 390.00 | 378.00 | 390.00 | 385.80 | 3.17% | 85,600 |
| Feb 13, 2026 | 382.00 | 382.00 | 375.00 | 378.00 | 373.92 | -1.05% | 65,700 |
| Feb 12, 2026 | 382.00 | 382.00 | 377.00 | 382.00 | 377.88 | 0.79% | 59,900 |
| Feb 10, 2026 | 376.00 | 381.00 | 374.00 | 379.00 | 374.91 | 1.34% | 89,500 |
| Feb 9, 2026 | 380.00 | 380.00 | 374.00 | 374.00 | 369.97 | -0.27% | 43,300 |
| Feb 6, 2026 | 373.00 | 378.00 | 370.00 | 375.00 | 370.96 | 0.54% | 63,100 |
| Feb 5, 2026 | 371.00 | 374.00 | 371.00 | 373.00 | 368.98 | - | 40,900 |
| Feb 4, 2026 | 374.00 | 377.00 | 371.00 | 373.00 | 368.98 | -0.53% | 49,200 |
| Feb 3, 2026 | 373.00 | 377.00 | 372.00 | 375.00 | 370.96 | 0.54% | 22,700 |
| Feb 2, 2026 | 378.00 | 380.00 | 373.00 | 373.00 | 368.98 | -1.06% | 50,900 |
| Jan 30, 2026 | 374.00 | 379.00 | 373.00 | 377.00 | 372.94 | 1.34% | 13,400 |
| Jan 29, 2026 | 372.00 | 373.00 | 370.00 | 372.00 | 367.99 | -0.53% | 37,300 |
| Jan 28, 2026 | 376.00 | 376.00 | 372.00 | 374.00 | 369.97 | -1.06% | 24,200 |
| Jan 27, 2026 | 383.00 | 383.00 | 376.00 | 378.00 | 373.92 | -1.31% | 46,600 |
| Jan 26, 2026 | 383.00 | 385.00 | 381.00 | 383.00 | 378.87 | -0.52% | 57,700 |
| Jan 23, 2026 | 380.00 | 385.00 | 377.00 | 385.00 | 380.85 | 1.58% | 99,400 |
| Jan 22, 2026 | 379.00 | 379.00 | 376.00 | 379.00 | 374.91 | 0.53% | 27,900 |
| Jan 21, 2026 | 375.00 | 377.00 | 372.00 | 377.00 | 372.94 | 0.53% | 39,700 |
| Jan 20, 2026 | 379.00 | 379.00 | 375.00 | 375.00 | 370.96 | -1.06% | 32,700 |
| Jan 19, 2026 | 376.00 | 379.00 | 375.00 | 379.00 | 374.91 | 1.07% | 37,700 |
| Jan 16, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 370.96 | 0.27% | 27,700 |
| Jan 15, 2026 | 371.00 | 374.00 | 371.00 | 374.00 | 369.97 | 0.81% | 30,000 |
| Jan 14, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 367.00 | 0.27% | 23,500 |
| Jan 13, 2026 | 371.00 | 372.00 | 370.00 | 370.00 | 366.01 | 0.27% | 38,900 |
| Jan 9, 2026 | 369.00 | 369.00 | 366.00 | 369.00 | 365.02 | - | 31,300 |
| Jan 8, 2026 | 368.00 | 370.00 | 367.00 | 369.00 | 365.02 | 0.27% | 33,500 |
| Jan 7, 2026 | 365.00 | 369.00 | 365.00 | 368.00 | 364.03 | 1.38% | 60,400 |
| Jan 6, 2026 | 363.00 | 363.00 | 361.00 | 363.00 | 359.09 | - | 33,700 |
| Jan 5, 2026 | 363.00 | 363.00 | 361.00 | 363.00 | 359.09 | 0.83% | 28,200 |
| Dec 30, 2025 | 359.00 | 361.00 | 358.00 | 360.00 | 356.12 | 0.28% | 18,400 |
| Dec 29, 2025 | 363.00 | 363.00 | 359.00 | 359.00 | 355.13 | -0.55% | 29,000 |
| Dec 26, 2025 | 359.00 | 362.00 | 357.00 | 361.00 | 357.11 | 0.56% | 39,200 |
| Dec 25, 2025 | 358.00 | 359.00 | 355.00 | 359.00 | 355.13 | 0.28% | 30,000 |
| Dec 24, 2025 | 360.00 | 360.00 | 356.00 | 358.00 | 354.14 | -0.56% | 40,600 |
| Dec 23, 2025 | 360.00 | 360.00 | 357.00 | 360.00 | 356.12 | -0.28% | 25,500 |
| Dec 22, 2025 | 361.00 | 361.00 | 359.00 | 361.00 | 357.11 | - | 53,400 |
| Dec 19, 2025 | 359.00 | 362.00 | 359.00 | 361.00 | 357.11 | 0.28% | 14,400 |
| Dec 18, 2025 | 361.00 | 363.00 | 358.00 | 360.00 | 356.12 | -0.83% | 35,700 |
| Dec 17, 2025 | 358.00 | 363.00 | 357.00 | 363.00 | 359.09 | 2.25% | 61,900 |
| Dec 16, 2025 | 362.00 | 363.00 | 355.00 | 355.00 | 351.17 | -1.11% | 61,100 |
| Dec 15, 2025 | 359.00 | 361.00 | 357.00 | 359.00 | 355.13 | 0.28% | 50,300 |
| Dec 12, 2025 | 354.00 | 358.00 | 351.00 | 358.00 | 354.14 | 1.99% | 64,500 |
| Dec 11, 2025 | 353.00 | 355.00 | 350.00 | 351.00 | 347.22 | -0.85% | 61,700 |
| Dec 10, 2025 | 354.00 | 355.00 | 350.00 | 354.00 | 350.18 | 0.85% | 57,900 |
| Dec 9, 2025 | 351.00 | 353.00 | 349.00 | 351.00 | 347.22 | 0.29% | 34,900 |
| Dec 8, 2025 | 353.00 | 353.00 | 347.00 | 350.00 | 346.23 | -0.28% | 27,900 |
| Dec 5, 2025 | 357.00 | 357.00 | 350.00 | 351.00 | 347.22 | -0.85% | 40,800 |
| Dec 4, 2025 | 355.00 | 357.00 | 352.00 | 354.00 | 350.18 | - | 28,100 |
| Dec 3, 2025 | 355.00 | 359.00 | 351.00 | 354.00 | 350.18 | -0.28% | 51,000 |
| Dec 2, 2025 | 354.00 | 358.00 | 353.00 | 355.00 | 351.17 | 0.28% | 23,500 |
| Dec 1, 2025 | 357.00 | 359.00 | 352.00 | 354.00 | 350.18 | -0.84% | 53,600 |