Skip to main content
Takebishi Corporation (TYO:7510)
Japan flag Japan · Delayed Price · Currency is JPY
2,472.00
-102.00 (-3.96%)
At close: Mar 9, 2026

Takebishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,441.002,488.002,428.002,472.002,472.00-3.96%34,600
Mar 6, 20262,553.002,580.002,521.002,574.002,574.00-1.11%28,200
Mar 5, 20262,517.002,617.002,517.002,603.002,603.005.51%35,300
Mar 4, 20262,568.002,570.002,437.002,467.002,467.00-5.77%58,900
Mar 3, 20262,717.002,717.002,618.002,618.002,618.00-2.57%72,900
Mar 2, 20262,605.002,723.002,591.002,687.002,687.001.86%71,200
Feb 27, 20262,589.002,666.002,589.002,638.002,638.007.67%117,000
Feb 26, 20262,455.002,484.002,450.002,450.002,450.00-0.28%22,400
Feb 25, 20262,496.002,504.002,456.002,457.002,457.00-2.07%34,800
Feb 24, 20262,480.002,518.002,455.002,509.002,509.001.29%39,300
Feb 20, 20262,489.002,493.002,458.002,477.002,477.00-0.40%19,400
Feb 19, 20262,461.002,487.002,456.002,487.002,487.000.97%18,000
Feb 18, 20262,465.002,477.002,453.002,463.002,463.000.45%11,700
Feb 17, 20262,431.002,458.002,420.002,452.002,452.000.57%13,900
Feb 16, 20262,401.002,446.002,398.002,438.002,438.000.41%31,400
Feb 13, 20262,451.002,470.002,399.002,428.002,428.00-1.94%28,700
Feb 12, 20262,446.002,479.002,440.002,476.002,476.001.27%21,700
Feb 10, 20262,396.002,445.002,395.002,445.002,445.002.30%28,000
Feb 9, 20262,400.002,400.002,372.002,390.002,390.000.72%20,000
Feb 6, 20262,418.002,430.002,350.002,373.002,373.000.21%30,200
Feb 5, 20262,375.002,385.002,348.002,368.002,368.000.72%26,600
Feb 4, 20262,290.002,362.002,280.002,351.002,351.002.40%29,600
Feb 3, 20262,270.002,304.002,264.002,296.002,296.000.79%37,500
Feb 2, 20262,333.002,340.002,268.002,278.002,278.00-0.22%28,500
Jan 30, 20262,286.002,293.002,258.002,283.002,283.00-0.13%27,700
Jan 29, 20262,323.002,326.002,284.002,286.002,286.00-1.59%29,800
Jan 28, 20262,364.002,364.002,323.002,323.002,323.00-1.73%20,100
Jan 27, 20262,380.002,387.002,350.002,364.002,364.000.17%27,200
Jan 26, 20262,351.002,373.002,320.002,360.002,360.00-0.38%43,000
Jan 23, 20262,386.002,392.002,367.002,369.002,369.00-1.99%31,400
Jan 22, 20262,331.002,417.002,331.002,417.002,417.004.41%30,200
Jan 21, 20262,300.002,329.002,296.002,315.002,315.00-0.60%16,200
Jan 20, 20262,356.002,358.002,309.002,329.002,329.00-1.48%34,900
Jan 19, 20262,390.002,390.002,340.002,364.002,364.00-0.38%21,500
Jan 16, 20262,367.002,384.002,348.002,373.002,373.000.51%25,200
Jan 15, 20262,335.002,367.002,330.002,361.002,361.000.64%21,600
Jan 14, 20262,319.002,350.002,315.002,346.002,346.002.00%26,200
Jan 13, 20262,300.002,310.002,280.002,300.002,300.000.66%37,400
Jan 9, 20262,273.002,299.002,270.002,285.002,285.000.40%20,500
Jan 8, 20262,250.002,292.002,241.002,276.002,276.001.43%30,900
Jan 7, 20262,241.002,263.002,225.002,244.002,244.000.27%14,600
Jan 6, 20262,231.002,258.002,230.002,238.002,238.000.31%14,100
Jan 5, 20262,230.002,258.002,230.002,231.002,231.000.18%19,300
Dec 30, 20252,240.002,242.002,222.002,227.002,227.00-0.49%14,500
Dec 29, 20252,264.002,264.002,231.002,238.002,238.00-0.75%27,100
Dec 26, 20252,230.002,263.002,229.002,255.002,255.001.12%27,700
Dec 25, 20252,231.002,231.002,202.002,230.002,230.002.25%41,000
Dec 24, 20252,167.002,207.002,167.002,181.002,181.00-0.09%29,800
Dec 23, 20252,165.002,189.002,158.002,183.002,183.001.39%12,700
Dec 22, 20252,153.002,156.002,139.002,153.002,153.000.47%10,000
Dec 19, 20252,141.002,153.002,140.002,143.002,143.000.09%14,500
Dec 18, 20252,139.002,152.002,116.002,141.002,141.000.66%12,700
Dec 17, 20252,149.002,150.002,127.002,127.002,127.00-0.65%6,200
Dec 16, 20252,181.002,181.002,141.002,141.002,141.00-1.83%15,700
Dec 15, 20252,143.002,182.002,143.002,181.002,181.001.77%14,900
Dec 12, 20252,143.002,151.002,137.002,143.002,143.001.23%10,400
Dec 11, 20252,156.002,156.002,113.002,117.002,117.00-1.81%13,400
Dec 10, 20252,178.002,178.002,152.002,156.002,156.000.47%20,000
Dec 9, 20252,159.002,160.002,133.002,146.002,146.00-0.60%15,700
Dec 8, 20252,120.002,159.002,120.002,159.002,159.001.98%24,300
Dec 5, 20252,126.002,135.002,114.002,117.002,117.00-0.47%11,300
Dec 4, 20252,090.002,127.002,090.002,127.002,127.001.24%16,100
Dec 3, 20252,083.002,119.002,076.002,101.002,101.001.30%21,300
Dec 2, 20252,099.002,100.002,070.002,074.002,074.00-0.81%11,300
Dec 1, 20252,105.002,116.002,078.002,091.002,091.00-0.67%14,500
Nov 28, 20252,116.002,139.002,105.002,105.002,105.00-0.80%15,200
Nov 27, 20252,140.002,140.002,119.002,122.002,122.00-0.61%13,300
Nov 26, 20252,106.002,135.002,105.002,135.002,135.001.38%14,600
Nov 25, 20252,100.002,109.002,089.002,106.002,106.001.20%21,600
Nov 21, 20252,037.002,086.002,037.002,081.002,081.001.07%20,600
Nov 20, 20252,029.002,070.002,023.002,059.002,059.002.29%17,900
Nov 19, 20252,007.002,025.001,998.002,013.002,013.00-0.10%16,200
Nov 18, 20252,036.002,036.002,007.002,015.002,015.00-1.52%15,600
Nov 17, 20252,015.002,055.002,007.002,046.002,046.001.59%18,200
Nov 14, 20252,021.002,043.002,011.002,014.002,014.00-1.13%10,900
Nov 13, 20252,058.002,058.002,035.002,037.002,037.00-0.39%9,300
Nov 12, 20252,003.002,047.002,002.002,045.002,045.002.05%21,000
Nov 11, 20252,007.002,007.001,987.002,004.002,004.000.15%14,400
Nov 10, 20251,989.002,009.001,989.002,001.002,001.000.50%10,600
Nov 7, 20251,975.001,991.001,961.001,991.001,991.000.15%26,700
Nov 6, 20252,000.002,010.001,987.001,988.001,988.00-0.55%15,000
Nov 5, 20252,038.002,038.001,960.001,999.001,999.00-1.14%43,800
Nov 4, 20252,064.002,065.002,020.002,022.002,022.00-1.17%25,800
Oct 31, 20252,069.002,069.002,017.002,046.002,046.00-0.10%15,000
Oct 30, 20252,016.002,057.002,016.002,048.002,048.000.64%93,000
Oct 29, 20252,079.002,079.002,014.002,035.002,035.00-1.17%37,700
Oct 28, 20252,081.002,102.002,055.002,059.002,059.00-2.92%26,900
Oct 27, 20252,104.002,125.002,088.002,121.002,121.000.62%33,900
Oct 24, 20252,152.002,178.002,079.002,108.002,108.003.03%116,800
Oct 23, 20252,015.002,051.002,004.002,046.002,046.001.54%28,100
Oct 22, 20251,966.002,024.001,965.002,015.002,015.002.60%42,700
Oct 21, 20251,970.001,980.001,958.001,964.001,964.00-0.10%21,100
Oct 20, 20251,950.001,966.001,944.001,966.001,966.001.34%12,100
Oct 17, 20251,937.001,945.001,936.001,940.001,940.00-0.97%10,600
Oct 16, 20251,950.001,964.001,941.001,959.001,959.000.46%21,900
Oct 15, 20251,909.001,950.001,900.001,950.001,950.003.56%22,700
Oct 14, 20251,883.001,915.001,881.001,883.001,883.00-1.67%27,700
Oct 10, 20251,938.001,938.001,912.001,915.001,915.00-1.54%25,900
Oct 9, 20251,946.001,975.001,943.001,945.001,945.00-16,600
Oct 8, 20251,968.001,985.001,945.001,945.001,945.00-1.92%61,600