TBS Holdings,Inc. (TYO:9401)
Japan
· Delayed Price · Currency is JPY 5,674.00
-168.00 (-2.88%)
At close: Mar 9, 2026
TBS Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,746.00 | 5,842.00 | 5,709.00 | 5,842.00 | 5,842.00 | 1.46% | 204,500 |
| Mar 5, 2026 | 5,846.00 | 5,933.00 | 5,758.00 | 5,758.00 | 5,758.00 | 0.21% | 232,500 |
| Mar 4, 2026 | 5,767.00 | 5,832.00 | 5,673.00 | 5,746.00 | 5,746.00 | -0.97% | 360,500 |
| Mar 3, 2026 | 5,790.00 | 5,834.00 | 5,743.00 | 5,802.00 | 5,802.00 | -0.77% | 289,600 |
| Mar 2, 2026 | 5,834.00 | 5,884.00 | 5,792.00 | 5,847.00 | 5,847.00 | -1.07% | 267,200 |
| Feb 27, 2026 | 5,905.00 | 5,980.00 | 5,856.00 | 5,910.00 | 5,910.00 | 0.94% | 500,500 |
| Feb 26, 2026 | 5,770.00 | 5,870.00 | 5,739.00 | 5,855.00 | 5,855.00 | 3.26% | 364,200 |
| Feb 25, 2026 | 5,706.00 | 5,707.00 | 5,625.00 | 5,670.00 | 5,670.00 | -0.58% | 269,400 |
| Feb 24, 2026 | 5,700.00 | 5,715.00 | 5,655.00 | 5,703.00 | 5,703.00 | -0.19% | 271,600 |
| Feb 20, 2026 | 5,672.00 | 5,763.00 | 5,600.00 | 5,714.00 | 5,714.00 | -0.02% | 258,600 |
| Feb 19, 2026 | 5,800.00 | 5,803.00 | 5,708.00 | 5,715.00 | 5,715.00 | -0.73% | 220,000 |
| Feb 18, 2026 | 5,755.00 | 5,851.00 | 5,719.00 | 5,757.00 | 5,757.00 | 0.73% | 162,700 |
| Feb 17, 2026 | 5,917.00 | 5,941.00 | 5,690.00 | 5,715.00 | 5,715.00 | -3.72% | 179,900 |
| Feb 16, 2026 | 5,991.00 | 6,015.00 | 5,837.00 | 5,936.00 | 5,936.00 | -0.02% | 247,600 |
| Feb 13, 2026 | 5,945.00 | 5,995.00 | 5,900.00 | 5,937.00 | 5,937.00 | 0.10% | 467,000 |
| Feb 12, 2026 | 5,981.00 | 6,019.00 | 5,887.00 | 5,931.00 | 5,931.00 | -1.05% | 372,400 |
| Feb 10, 2026 | 5,930.00 | 6,068.00 | 5,898.00 | 5,994.00 | 5,994.00 | 2.67% | 432,700 |
| Feb 9, 2026 | 5,833.00 | 5,882.00 | 5,740.00 | 5,838.00 | 5,838.00 | 5.00% | 485,800 |
| Feb 6, 2026 | 5,743.00 | 5,754.00 | 5,542.00 | 5,560.00 | 5,560.00 | -7.99% | 770,700 |
| Feb 5, 2026 | 6,065.00 | 6,099.00 | 5,985.00 | 6,043.00 | 6,043.00 | 0.47% | 273,500 |
| Feb 4, 2026 | 6,103.00 | 6,142.00 | 5,960.00 | 6,015.00 | 6,015.00 | -2.58% | 297,100 |
| Feb 3, 2026 | 6,117.00 | 6,211.00 | 6,096.00 | 6,174.00 | 6,174.00 | 1.21% | 186,500 |
| Feb 2, 2026 | 6,087.00 | 6,176.00 | 6,051.00 | 6,100.00 | 6,100.00 | 1.84% | 201,000 |
| Jan 30, 2026 | 6,069.00 | 6,074.00 | 5,989.00 | 5,990.00 | 5,990.00 | -0.79% | 170,700 |
| Jan 29, 2026 | 5,998.00 | 6,074.00 | 5,978.00 | 6,038.00 | 6,038.00 | 0.28% | 247,900 |
| Jan 28, 2026 | 6,083.00 | 6,099.00 | 6,020.00 | 6,021.00 | 6,021.00 | -2.35% | 165,400 |
| Jan 27, 2026 | 6,202.00 | 6,234.00 | 6,138.00 | 6,166.00 | 6,166.00 | -1.28% | 131,300 |
| Jan 26, 2026 | 6,253.00 | 6,301.00 | 6,181.00 | 6,246.00 | 6,246.00 | -1.56% | 169,500 |
| Jan 23, 2026 | 6,242.00 | 6,402.00 | 6,242.00 | 6,345.00 | 6,345.00 | 2.39% | 198,400 |
| Jan 22, 2026 | 6,194.00 | 6,264.00 | 6,150.00 | 6,197.00 | 6,197.00 | 0.78% | 237,800 |
| Jan 21, 2026 | 6,170.00 | 6,184.00 | 6,130.00 | 6,149.00 | 6,149.00 | 0.15% | 158,600 |
| Jan 20, 2026 | 6,133.00 | 6,202.00 | 6,120.00 | 6,140.00 | 6,140.00 | -0.49% | 132,200 |
| Jan 19, 2026 | 6,154.00 | 6,189.00 | 6,123.00 | 6,170.00 | 6,170.00 | 0.28% | 142,500 |
| Jan 16, 2026 | 6,048.00 | 6,220.00 | 5,995.00 | 6,153.00 | 6,153.00 | 0.74% | 193,000 |
| Jan 15, 2026 | 6,094.00 | 6,170.00 | 6,066.00 | 6,108.00 | 6,108.00 | -0.81% | 129,700 |
| Jan 14, 2026 | 6,138.00 | 6,192.00 | 6,049.00 | 6,158.00 | 6,158.00 | 0.33% | 257,900 |
| Jan 13, 2026 | 6,205.00 | 6,214.00 | 6,135.00 | 6,138.00 | 6,138.00 | 2.16% | 232,800 |
| Jan 9, 2026 | 5,958.00 | 6,030.00 | 5,912.00 | 6,008.00 | 6,008.00 | 1.03% | 201,200 |
| Jan 8, 2026 | 5,894.00 | 5,956.00 | 5,875.00 | 5,947.00 | 5,947.00 | 0.98% | 163,600 |
| Jan 7, 2026 | 5,833.00 | 5,934.00 | 5,824.00 | 5,889.00 | 5,889.00 | -0.74% | 166,300 |
| Jan 6, 2026 | 5,853.00 | 5,973.00 | 5,806.00 | 5,933.00 | 5,933.00 | 1.89% | 171,200 |
| Jan 5, 2026 | 5,779.00 | 5,832.00 | 5,753.00 | 5,823.00 | 5,823.00 | 0.76% | 201,200 |
| Dec 30, 2025 | 5,802.00 | 5,825.00 | 5,756.00 | 5,779.00 | 5,779.00 | -0.12% | 166,500 |
| Dec 29, 2025 | 5,819.00 | 5,838.00 | 5,770.00 | 5,786.00 | 5,786.00 | -0.74% | 130,700 |
| Dec 26, 2025 | 5,893.00 | 5,893.00 | 5,794.00 | 5,829.00 | 5,829.00 | -0.39% | 109,000 |
| Dec 25, 2025 | 5,871.00 | 5,881.00 | 5,808.00 | 5,852.00 | 5,852.00 | 0.62% | 93,800 |
| Dec 24, 2025 | 5,820.00 | 5,849.00 | 5,781.00 | 5,816.00 | 5,816.00 | -0.46% | 97,300 |
| Dec 23, 2025 | 5,774.00 | 5,860.00 | 5,765.00 | 5,843.00 | 5,843.00 | 0.27% | 113,600 |
| Dec 22, 2025 | 5,898.00 | 5,900.00 | 5,815.00 | 5,827.00 | 5,827.00 | 0.29% | 170,800 |
| Dec 19, 2025 | 5,800.00 | 5,832.00 | 5,777.00 | 5,810.00 | 5,810.00 | 0.50% | 152,100 |
| Dec 18, 2025 | 5,826.00 | 5,852.00 | 5,753.00 | 5,781.00 | 5,781.00 | -0.77% | 149,200 |
| Dec 17, 2025 | 5,818.00 | 5,851.00 | 5,755.00 | 5,826.00 | 5,826.00 | 0.17% | 118,400 |
| Dec 16, 2025 | 5,846.00 | 5,867.00 | 5,799.00 | 5,816.00 | 5,816.00 | -0.36% | 156,100 |
| Dec 15, 2025 | 5,826.00 | 5,860.00 | 5,759.00 | 5,837.00 | 5,837.00 | -0.80% | 216,500 |
| Dec 12, 2025 | 5,682.00 | 5,919.00 | 5,609.00 | 5,884.00 | 5,884.00 | 7.33% | 493,600 |
| Dec 11, 2025 | 5,559.00 | 5,579.00 | 5,471.00 | 5,482.00 | 5,482.00 | -1.01% | 173,800 |
| Dec 10, 2025 | 5,571.00 | 5,577.00 | 5,497.00 | 5,538.00 | 5,538.00 | 0.02% | 215,900 |
| Dec 9, 2025 | 5,620.00 | 5,632.00 | 5,501.00 | 5,537.00 | 5,537.00 | -1.48% | 242,400 |
| Dec 8, 2025 | 5,589.00 | 5,640.00 | 5,547.00 | 5,620.00 | 5,620.00 | 1.65% | 231,200 |
| 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 |