Skip to main content
Takebishi Corporation (TYO:7510)
Japan flag Japan · Delayed Price · Currency is JPY
2,210.00
-152.00 (-6.44%)
Apr 30, 2026, 3:30 PM JST

Takebishi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,355.002,363.002,339.002,362.002,362.001.42%56,000
Apr 27, 20262,297.002,348.002,288.002,329.002,329.001.97%28,400
Apr 24, 20262,328.002,328.002,274.002,284.002,284.00-0.57%16,000
Apr 23, 20262,357.002,357.002,294.002,297.002,297.00-1.96%16,000
Apr 22, 20262,385.002,385.002,336.002,343.002,343.00-2.09%23,700
Apr 21, 20262,423.002,423.002,391.002,393.002,393.00-0.71%11,700
Apr 20, 20262,410.002,420.002,401.002,410.002,410.00-18,200
Apr 17, 20262,442.002,443.002,404.002,410.002,410.00-1.35%17,900
Apr 16, 20262,413.002,453.002,413.002,443.002,443.000.21%16,600
Apr 15, 20262,450.002,457.002,415.002,438.002,438.000.49%17,800
Apr 14, 20262,420.002,435.002,408.002,426.002,426.000.33%18,700
Apr 13, 20262,433.002,433.002,400.002,418.002,418.000.67%17,000
Apr 10, 20262,449.002,475.002,402.002,402.002,402.00-1.92%16,100
Apr 9, 20262,497.002,504.002,447.002,449.002,449.00-1.45%15,000
Apr 8, 20262,499.002,500.002,467.002,485.002,485.001.22%33,500
Apr 7, 20262,480.002,482.002,438.002,455.002,455.000.16%16,500
Apr 6, 20262,421.002,479.002,421.002,451.002,451.000.04%18,200
Apr 3, 20262,415.002,470.002,415.002,450.002,450.000.74%25,200
Apr 2, 20262,453.002,496.002,411.002,432.002,432.00-0.86%26,000
Apr 1, 20262,416.002,457.002,416.002,453.002,453.002.89%23,300
Mar 31, 20262,393.002,416.002,366.002,384.002,384.00-0.38%19,200
Mar 30, 20262,374.002,415.002,335.002,393.002,393.00-2.84%59,300
Mar 27, 20262,453.002,472.002,425.002,463.002,424.000.12%113,400
Mar 26, 20262,454.002,467.002,431.002,460.002,421.050.24%106,200
Mar 25, 20262,450.002,469.002,439.002,454.002,415.142.21%48,300
Mar 24, 20262,418.002,436.002,388.002,401.002,362.982.26%43,200
Mar 23, 20262,381.002,381.002,329.002,348.002,310.82-3.10%75,100
Mar 19, 20262,496.002,496.002,423.002,423.002,384.63-4.46%35,300
Mar 18, 20262,499.002,536.002,488.002,536.002,495.842.88%31,100
Mar 17, 20262,498.002,510.002,465.002,465.002,425.97-0.24%22,900
Mar 16, 20262,450.002,481.002,435.002,471.002,431.870.82%30,700
Mar 13, 20262,453.002,489.002,450.002,451.002,412.19-1.13%24,000
Mar 12, 20262,526.002,541.002,457.002,479.002,439.75-2.78%29,200
Mar 11, 20262,569.002,585.002,535.002,550.002,509.620.08%31,600
Mar 10, 20262,539.002,565.002,513.002,548.002,507.653.07%28,100
Mar 9, 20262,441.002,488.002,428.002,472.002,432.86-3.96%34,600
Mar 6, 20262,553.002,580.002,521.002,574.002,533.24-1.11%28,200
Mar 5, 20262,517.002,617.002,517.002,603.002,561.785.51%35,300
Mar 4, 20262,568.002,570.002,437.002,467.002,427.94-5.77%58,900
Mar 3, 20262,717.002,717.002,618.002,618.002,576.55-2.57%72,900
Mar 2, 20262,605.002,723.002,591.002,687.002,644.451.86%71,200
Feb 27, 20262,589.002,666.002,589.002,638.002,596.237.67%117,000
Feb 26, 20262,455.002,484.002,450.002,450.002,411.21-0.28%22,400
Feb 25, 20262,496.002,504.002,456.002,457.002,418.10-2.07%34,800
Feb 24, 20262,480.002,518.002,455.002,509.002,469.271.29%39,300
Feb 20, 20262,489.002,493.002,458.002,477.002,437.78-0.40%19,400
Feb 19, 20262,461.002,487.002,456.002,487.002,447.620.97%18,000
Feb 18, 20262,465.002,477.002,453.002,463.002,424.000.45%11,700
Feb 17, 20262,431.002,458.002,420.002,452.002,413.170.57%13,900
Feb 16, 20262,401.002,446.002,398.002,438.002,399.400.41%31,400
Feb 13, 20262,451.002,470.002,399.002,428.002,389.55-1.94%28,700
Feb 12, 20262,446.002,479.002,440.002,476.002,436.791.27%21,700
Feb 10, 20262,396.002,445.002,395.002,445.002,406.292.30%28,000
Feb 9, 20262,400.002,400.002,372.002,390.002,352.160.72%20,000
Feb 6, 20262,418.002,430.002,350.002,373.002,335.430.21%30,200
Feb 5, 20262,375.002,385.002,348.002,368.002,330.500.72%26,600
Feb 4, 20262,290.002,362.002,280.002,351.002,313.772.40%29,600
Feb 3, 20262,270.002,304.002,264.002,296.002,259.640.79%37,500
Feb 2, 20262,333.002,340.002,268.002,278.002,241.93-0.22%28,500
Jan 30, 20262,286.002,293.002,258.002,283.002,246.85-0.13%27,700
Jan 29, 20262,323.002,326.002,284.002,286.002,249.80-1.59%29,800
Jan 28, 20262,364.002,364.002,323.002,323.002,286.22-1.73%20,100
Jan 27, 20262,380.002,387.002,350.002,364.002,326.570.17%27,200
Jan 26, 20262,351.002,373.002,320.002,360.002,322.63-0.38%43,000
Jan 23, 20262,386.002,392.002,367.002,369.002,331.49-1.99%31,400
Jan 22, 20262,331.002,417.002,331.002,417.002,378.734.41%30,200
Jan 21, 20262,300.002,329.002,296.002,315.002,278.34-0.60%16,200
Jan 20, 20262,356.002,358.002,309.002,329.002,292.12-1.48%34,900
Jan 19, 20262,390.002,390.002,340.002,364.002,326.57-0.38%21,500
Jan 16, 20262,367.002,384.002,348.002,373.002,335.430.51%25,200
Jan 15, 20262,335.002,367.002,330.002,361.002,323.620.64%21,600
Jan 14, 20262,319.002,350.002,315.002,346.002,308.852.00%26,200
Jan 13, 20262,300.002,310.002,280.002,300.002,263.580.66%37,400
Jan 9, 20262,273.002,299.002,270.002,285.002,248.820.40%20,500
Jan 8, 20262,250.002,292.002,241.002,276.002,239.961.43%30,900
Jan 7, 20262,241.002,263.002,225.002,244.002,208.470.27%14,600
Jan 6, 20262,231.002,258.002,230.002,238.002,202.560.31%14,100
Jan 5, 20262,230.002,258.002,230.002,231.002,195.670.18%19,300
Dec 30, 20252,240.002,242.002,222.002,227.002,191.74-0.49%14,500
Dec 29, 20252,264.002,264.002,231.002,238.002,202.56-0.75%27,100
Dec 26, 20252,230.002,263.002,229.002,255.002,219.291.12%27,700
Dec 25, 20252,231.002,231.002,202.002,230.002,194.692.25%41,000
Dec 24, 20252,167.002,207.002,167.002,181.002,146.47-0.09%29,800
Dec 23, 20252,165.002,189.002,158.002,183.002,148.431.39%12,700
Dec 22, 20252,153.002,156.002,139.002,153.002,118.910.47%10,000
Dec 19, 20252,141.002,153.002,140.002,143.002,109.070.09%14,500
Dec 18, 20252,139.002,152.002,116.002,141.002,107.100.66%12,700
Dec 17, 20252,149.002,150.002,127.002,127.002,093.32-0.65%6,200
Dec 16, 20252,181.002,181.002,141.002,141.002,107.10-1.83%15,700
Dec 15, 20252,143.002,182.002,143.002,181.002,146.471.77%14,900
Dec 12, 20252,143.002,151.002,137.002,143.002,109.071.23%10,400
Dec 11, 20252,156.002,156.002,113.002,117.002,083.48-1.81%13,400
Dec 10, 20252,178.002,178.002,152.002,156.002,121.860.47%20,000
Dec 9, 20252,159.002,160.002,133.002,146.002,112.02-0.60%15,700
Dec 8, 20252,120.002,159.002,120.002,159.002,124.811.98%24,300
Dec 5, 20252,126.002,135.002,114.002,117.002,083.48-0.47%11,300
Dec 4, 20252,090.002,127.002,090.002,127.002,093.321.24%16,100
Dec 3, 20252,083.002,119.002,076.002,101.002,067.731.30%21,300
Dec 2, 20252,099.002,100.002,070.002,074.002,041.16-0.81%11,300
Dec 1, 20252,105.002,116.002,078.002,091.002,057.89-0.67%14,500