TBS Holdings,Inc. (TYO:9401)
Japan
· Delayed Price · Currency is JPY 5,529.00
-74.00 (-1.32%)
At close: Dec 5, 2025
TBS Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,503.00 | 5,576.00 | 5,484.00 | 5,529.00 | 5,529.00 | -1.32% | 222,300 |
| Dec 4, 2025 | 5,630.00 | 5,636.00 | 5,542.00 | 5,603.00 | 5,603.00 | -0.73% | 187,500 |
| Dec 3, 2025 | 5,614.00 | 5,680.00 | 5,574.00 | 5,644.00 | 5,644.00 | 0.53% | 233,100 |
| Dec 2, 2025 | 5,767.00 | 5,773.00 | 5,595.00 | 5,614.00 | 5,614.00 | -3.69% | 174,900 |
| Dec 1, 2025 | 5,816.00 | 5,858.00 | 5,796.00 | 5,829.00 | 5,829.00 | 0.22% | 199,000 |
| Nov 28, 2025 | 5,826.00 | 5,830.00 | 5,760.00 | 5,816.00 | 5,816.00 | -0.51% | 175,000 |
| Nov 27, 2025 | 5,855.00 | 5,897.00 | 5,793.00 | 5,846.00 | 5,846.00 | 0.36% | 163,200 |
| Nov 26, 2025 | 5,738.00 | 5,835.00 | 5,657.00 | 5,825.00 | 5,825.00 | 2.18% | 183,400 |
| Nov 25, 2025 | 5,700.00 | 5,702.00 | 5,621.00 | 5,701.00 | 5,701.00 | 0.30% | 208,900 |
| Nov 21, 2025 | 5,535.00 | 5,684.00 | 5,534.00 | 5,684.00 | 5,684.00 | 2.69% | 224,600 |
| Nov 20, 2025 | 5,585.00 | 5,615.00 | 5,492.00 | 5,535.00 | 5,535.00 | 0.25% | 189,300 |
| Nov 19, 2025 | 5,553.00 | 5,596.00 | 5,491.00 | 5,521.00 | 5,521.00 | -0.41% | 200,400 |
| Nov 18, 2025 | 5,523.00 | 5,582.00 | 5,513.00 | 5,544.00 | 5,544.00 | -0.50% | 217,400 |
| Nov 17, 2025 | 5,435.00 | 5,573.00 | 5,376.00 | 5,572.00 | 5,572.00 | 1.62% | 178,000 |
| Nov 14, 2025 | 5,514.00 | 5,570.00 | 5,450.00 | 5,483.00 | 5,483.00 | -2.18% | 184,100 |
| Nov 13, 2025 | 5,527.00 | 5,645.00 | 5,506.00 | 5,605.00 | 5,605.00 | 1.08% | 214,700 |
| Nov 12, 2025 | 5,437.00 | 5,577.00 | 5,383.00 | 5,545.00 | 5,545.00 | 3.76% | 314,800 |
| Nov 11, 2025 | 5,533.00 | 5,533.00 | 5,320.00 | 5,344.00 | 5,344.00 | -2.96% | 284,300 |
| Nov 10, 2025 | 5,488.00 | 5,530.00 | 5,436.00 | 5,507.00 | 5,507.00 | 2.49% | 200,600 |
| Nov 7, 2025 | 5,508.00 | 5,558.00 | 5,293.00 | 5,373.00 | 5,373.00 | -2.31% | 264,800 |
| Nov 6, 2025 | 5,453.00 | 5,539.00 | 5,424.00 | 5,500.00 | 5,500.00 | 1.70% | 178,200 |
| Nov 5, 2025 | 5,333.00 | 5,420.00 | 5,259.00 | 5,408.00 | 5,408.00 | 1.12% | 183,000 |
| Nov 4, 2025 | 5,243.00 | 5,382.00 | 5,234.00 | 5,348.00 | 5,348.00 | 0.45% | 228,300 |
| Oct 31, 2025 | 5,345.00 | 5,354.00 | 5,269.00 | 5,324.00 | 5,324.00 | 0.70% | 198,200 |
| Oct 30, 2025 | 5,277.00 | 5,300.00 | 5,175.00 | 5,287.00 | 5,287.00 | 0.61% | 192,200 |
| Oct 29, 2025 | 5,367.00 | 5,409.00 | 5,245.00 | 5,255.00 | 5,255.00 | -2.58% | 157,500 |
| Oct 28, 2025 | 5,468.00 | 5,468.00 | 5,361.00 | 5,394.00 | 5,394.00 | -1.77% | 163,500 |
| Oct 27, 2025 | 5,549.00 | 5,627.00 | 5,491.00 | 5,491.00 | 5,491.00 | 0.22% | 211,900 |
| Oct 24, 2025 | 5,457.00 | 5,518.00 | 5,450.00 | 5,479.00 | 5,479.00 | 0.40% | 260,500 |
| Oct 23, 2025 | 5,335.00 | 5,493.00 | 5,304.00 | 5,457.00 | 5,457.00 | 2.58% | 165,900 |
| Oct 22, 2025 | 5,348.00 | 5,358.00 | 5,315.00 | 5,320.00 | 5,320.00 | 0.64% | 129,400 |
| Oct 21, 2025 | 5,270.00 | 5,344.00 | 5,248.00 | 5,286.00 | 5,286.00 | 0.06% | 165,900 |
| Oct 20, 2025 | 5,280.00 | 5,350.00 | 5,271.00 | 5,283.00 | 5,283.00 | 1.52% | 139,600 |
| Oct 17, 2025 | 5,269.00 | 5,312.00 | 5,152.00 | 5,204.00 | 5,204.00 | -1.01% | 257,200 |
| Oct 16, 2025 | 5,271.00 | 5,299.00 | 5,204.00 | 5,257.00 | 5,257.00 | 1.66% | 289,200 |
| Oct 15, 2025 | 5,168.00 | 5,197.00 | 5,119.00 | 5,171.00 | 5,171.00 | -0.06% | 183,700 |
| Oct 14, 2025 | 5,064.00 | 5,205.00 | 5,060.00 | 5,174.00 | 5,174.00 | 0.43% | 242,400 |
| Oct 10, 2025 | 5,269.00 | 5,296.00 | 5,133.00 | 5,152.00 | 5,152.00 | -3.68% | 297,200 |
| Oct 9, 2025 | 5,400.00 | 5,442.00 | 5,284.00 | 5,349.00 | 5,349.00 | -0.94% | 274,100 |
| Oct 8, 2025 | 5,350.00 | 5,439.00 | 5,346.00 | 5,400.00 | 5,400.00 | 0.78% | 186,900 |
| Oct 7, 2025 | 5,369.00 | 5,407.00 | 5,331.00 | 5,358.00 | 5,358.00 | -0.54% | 220,900 |
| Oct 6, 2025 | 5,440.00 | 5,467.00 | 5,376.00 | 5,387.00 | 5,387.00 | 1.56% | 217,000 |
| Oct 3, 2025 | 5,365.00 | 5,388.00 | 5,282.00 | 5,304.00 | 5,304.00 | 0.09% | 145,000 |
| Oct 2, 2025 | 5,425.00 | 5,445.00 | 5,231.00 | 5,299.00 | 5,299.00 | -2.21% | 230,600 |
| Oct 1, 2025 | 5,575.00 | 5,597.00 | 5,405.00 | 5,419.00 | 5,419.00 | -3.54% | 243,500 |
| Sep 30, 2025 | 5,527.00 | 5,659.00 | 5,445.00 | 5,618.00 | 5,618.00 | 3.01% | 307,500 |
| Sep 29, 2025 | 5,436.00 | 5,498.00 | 5,379.00 | 5,454.00 | 5,454.00 | -0.38% | 251,400 |
| Sep 26, 2025 | 5,390.00 | 5,561.00 | 5,384.00 | 5,475.00 | 5,440.00 | 1.82% | 390,100 |
| Sep 25, 2025 | 5,365.00 | 5,396.00 | 5,340.00 | 5,377.00 | 5,342.63 | 0.30% | 237,000 |
| Sep 24, 2025 | 5,311.00 | 5,372.00 | 5,298.00 | 5,361.00 | 5,326.73 | 0.94% | 161,100 |
| Sep 22, 2025 | 5,340.00 | 5,345.00 | 5,280.00 | 5,311.00 | 5,277.05 | -0.54% | 168,700 |
| Sep 19, 2025 | 5,414.00 | 5,441.00 | 5,313.00 | 5,340.00 | 5,305.86 | -1.42% | 282,300 |
| Sep 18, 2025 | 5,423.00 | 5,440.00 | 5,330.00 | 5,417.00 | 5,382.37 | -0.15% | 220,800 |
| Sep 17, 2025 | 5,463.00 | 5,502.00 | 5,394.00 | 5,425.00 | 5,390.32 | -1.56% | 228,600 |
| Sep 16, 2025 | 5,521.00 | 5,587.00 | 5,492.00 | 5,511.00 | 5,475.77 | -0.18% | 179,600 |
| Sep 12, 2025 | 5,587.00 | 5,594.00 | 5,506.00 | 5,521.00 | 5,485.71 | -1.18% | 208,300 |
| Sep 11, 2025 | 5,700.00 | 5,702.00 | 5,552.00 | 5,587.00 | 5,551.28 | -1.34% | 186,100 |
| Sep 10, 2025 | 5,571.00 | 5,687.00 | 5,571.00 | 5,663.00 | 5,626.80 | 0.77% | 180,900 |
| Sep 9, 2025 | 5,588.00 | 5,636.00 | 5,545.00 | 5,620.00 | 5,584.07 | 1.76% | 255,000 |
| Sep 8, 2025 | 5,479.00 | 5,541.00 | 5,441.00 | 5,523.00 | 5,487.69 | 0.99% | 163,700 |
| Sep 5, 2025 | 5,459.00 | 5,503.00 | 5,407.00 | 5,469.00 | 5,434.04 | 0.79% | 184,600 |
| Sep 4, 2025 | 5,465.00 | 5,488.00 | 5,390.00 | 5,426.00 | 5,391.31 | -0.71% | 168,000 |
| Sep 3, 2025 | 5,458.00 | 5,516.00 | 5,433.00 | 5,465.00 | 5,430.06 | -0.38% | 260,900 |
| Sep 2, 2025 | 5,478.00 | 5,510.00 | 5,415.00 | 5,486.00 | 5,450.93 | 0.94% | 158,600 |
| Sep 1, 2025 | 5,404.00 | 5,453.00 | 5,367.00 | 5,435.00 | 5,400.26 | 0.31% | 115,800 |
| Aug 29, 2025 | 5,402.00 | 5,525.00 | 5,402.00 | 5,418.00 | 5,383.36 | 0.26% | 188,300 |
| Aug 28, 2025 | 5,462.00 | 5,496.00 | 5,380.00 | 5,404.00 | 5,369.45 | -1.82% | 192,900 |
| Aug 27, 2025 | 5,408.00 | 5,534.00 | 5,408.00 | 5,504.00 | 5,468.81 | 0.68% | 295,600 |
| Aug 26, 2025 | 5,401.00 | 5,491.00 | 5,361.00 | 5,467.00 | 5,432.05 | 1.05% | 272,600 |
| Aug 25, 2025 | 5,524.00 | 5,530.00 | 5,395.00 | 5,410.00 | 5,375.42 | -1.31% | 206,000 |
| Aug 22, 2025 | 5,468.00 | 5,518.00 | 5,445.00 | 5,482.00 | 5,446.96 | 0.26% | 108,200 |
| Aug 21, 2025 | 5,492.00 | 5,494.00 | 5,425.00 | 5,468.00 | 5,433.04 | -0.44% | 107,800 |
| Aug 20, 2025 | 5,542.00 | 5,551.00 | 5,440.00 | 5,492.00 | 5,456.89 | -1.88% | 168,900 |
| Aug 19, 2025 | 5,499.00 | 5,626.00 | 5,482.00 | 5,597.00 | 5,561.22 | 2.28% | 202,600 |
| Aug 18, 2025 | 5,374.00 | 5,517.00 | 5,346.00 | 5,472.00 | 5,437.02 | 1.82% | 237,800 |
| Aug 15, 2025 | 5,345.00 | 5,453.00 | 5,275.00 | 5,374.00 | 5,339.65 | 0.06% | 246,900 |
| Aug 14, 2025 | 5,371.00 | 5,414.00 | 5,301.00 | 5,371.00 | 5,336.66 | -0.68% | 180,900 |
| Aug 13, 2025 | 5,429.00 | 5,514.00 | 5,370.00 | 5,408.00 | 5,373.43 | -0.59% | 253,800 |
| Aug 12, 2025 | 5,229.00 | 5,529.00 | 5,196.00 | 5,440.00 | 5,405.22 | 5.24% | 492,000 |
| Aug 8, 2025 | 5,111.00 | 5,311.00 | 5,046.00 | 5,169.00 | 5,135.96 | -2.05% | 335,900 |
| Aug 7, 2025 | 5,255.00 | 5,400.00 | 5,228.00 | 5,277.00 | 5,243.27 | -0.06% | 274,400 |
| Aug 6, 2025 | 5,242.00 | 5,341.00 | 5,214.00 | 5,280.00 | 5,246.25 | 0.72% | 287,200 |
| Aug 5, 2025 | 5,231.00 | 5,317.00 | 5,165.00 | 5,242.00 | 5,208.49 | 1.59% | 272,700 |
| Aug 4, 2025 | 5,051.00 | 5,191.00 | 5,040.00 | 5,160.00 | 5,127.01 | 0.98% | 248,800 |
| Aug 1, 2025 | 4,965.00 | 5,162.00 | 4,962.00 | 5,110.00 | 5,077.33 | 2.40% | 350,900 |
| Jul 31, 2025 | 4,997.00 | 5,030.00 | 4,968.00 | 4,990.00 | 4,958.10 | 0.32% | 152,000 |
| Jul 30, 2025 | 4,940.00 | 4,978.00 | 4,899.00 | 4,974.00 | 4,942.20 | 1.04% | 169,500 |
| Jul 29, 2025 | 4,890.00 | 4,934.00 | 4,873.00 | 4,923.00 | 4,891.53 | 0.20% | 215,400 |
| Jul 28, 2025 | 5,000.00 | 5,009.00 | 4,901.00 | 4,913.00 | 4,881.59 | -1.66% | 156,900 |
| Jul 25, 2025 | 5,045.00 | 5,058.00 | 4,978.00 | 4,996.00 | 4,964.06 | -0.95% | 210,900 |
| Jul 24, 2025 | 5,056.00 | 5,107.00 | 4,910.00 | 5,044.00 | 5,011.76 | 0.22% | 225,300 |
| Jul 23, 2025 | 5,000.00 | 5,040.00 | 4,925.00 | 5,033.00 | 5,000.83 | 1.53% | 318,900 |
| Jul 22, 2025 | 5,008.00 | 5,055.00 | 4,916.00 | 4,957.00 | 4,925.31 | 0.26% | 235,100 |
| Jul 18, 2025 | 4,954.00 | 4,979.00 | 4,926.00 | 4,944.00 | 4,912.39 | 0.06% | 174,500 |
| Jul 17, 2025 | 4,890.00 | 4,943.00 | 4,875.00 | 4,941.00 | 4,909.41 | 0.51% | 148,800 |
| Jul 16, 2025 | 4,786.00 | 4,945.00 | 4,786.00 | 4,916.00 | 4,884.57 | 3.15% | 264,800 |
| Jul 15, 2025 | 4,842.00 | 4,860.00 | 4,762.00 | 4,766.00 | 4,735.53 | -0.13% | 217,700 |
| Jul 14, 2025 | 4,755.00 | 4,828.00 | 4,737.00 | 4,772.00 | 4,741.49 | -0.19% | 223,800 |
| Jul 11, 2025 | 4,763.00 | 4,888.00 | 4,735.00 | 4,781.00 | 4,750.44 | 1.08% | 364,000 |
| Jul 10, 2025 | 4,806.00 | 4,817.00 | 4,721.00 | 4,730.00 | 4,699.76 | -0.23% | 324,400 |