TBS Holdings,Inc. (TYO:9401)
Japan
· Delayed Price · Currency is JPY 5,634.00
+84.00 (1.51%)
Apr 28, 2026, 3:30 PM JST
TBS Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,600.00 | 5,643.00 | 5,556.00 | 5,634.00 | 5,634.00 | 1.51% | 267,700 |
| Apr 27, 2026 | 5,538.00 | 5,596.00 | 5,505.00 | 5,550.00 | 5,550.00 | -0.75% | 179,900 |
| Apr 24, 2026 | 5,630.00 | 5,637.00 | 5,567.00 | 5,592.00 | 5,592.00 | -0.69% | 191,200 |
| Apr 23, 2026 | 5,694.00 | 5,730.00 | 5,559.00 | 5,631.00 | 5,631.00 | -1.74% | 199,600 |
| Apr 22, 2026 | 5,840.00 | 5,866.00 | 5,729.00 | 5,731.00 | 5,731.00 | -1.65% | 139,600 |
| Apr 21, 2026 | 5,812.00 | 5,883.00 | 5,741.00 | 5,827.00 | 5,827.00 | 0.26% | 222,100 |
| Apr 20, 2026 | 5,890.00 | 5,927.00 | 5,810.00 | 5,812.00 | 5,812.00 | -0.27% | 164,600 |
| Apr 17, 2026 | 5,826.00 | 5,872.00 | 5,798.00 | 5,828.00 | 5,828.00 | 1.13% | 156,300 |
| Apr 16, 2026 | 5,776.00 | 5,805.00 | 5,747.00 | 5,763.00 | 5,763.00 | -0.16% | 156,600 |
| Apr 15, 2026 | 5,785.00 | 5,857.00 | 5,750.00 | 5,772.00 | 5,772.00 | 0.54% | 196,900 |
| Apr 14, 2026 | 5,764.00 | 5,781.00 | 5,738.00 | 5,741.00 | 5,741.00 | 0.68% | 104,300 |
| Apr 13, 2026 | 5,679.00 | 5,713.00 | 5,643.00 | 5,702.00 | 5,702.00 | 0.30% | 136,100 |
| Apr 10, 2026 | 5,721.00 | 5,746.00 | 5,658.00 | 5,685.00 | 5,685.00 | -0.80% | 175,500 |
| Apr 9, 2026 | 5,740.00 | 5,757.00 | 5,685.00 | 5,731.00 | 5,731.00 | -0.14% | 193,700 |
| Apr 8, 2026 | 5,675.00 | 5,742.00 | 5,654.00 | 5,739.00 | 5,739.00 | 2.94% | 263,200 |
| Apr 7, 2026 | 5,574.00 | 5,611.00 | 5,512.00 | 5,575.00 | 5,575.00 | 0.60% | 244,400 |
| Apr 6, 2026 | 5,630.00 | 5,671.00 | 5,542.00 | 5,542.00 | 5,542.00 | -1.04% | 178,800 |
| Apr 3, 2026 | 5,540.00 | 5,614.00 | 5,534.00 | 5,600.00 | 5,600.00 | 1.43% | 163,800 |
| Apr 2, 2026 | 5,688.00 | 5,723.00 | 5,506.00 | 5,521.00 | 5,521.00 | -2.92% | 301,900 |
| Apr 1, 2026 | 5,829.00 | 5,829.00 | 5,666.00 | 5,687.00 | 5,687.00 | 1.72% | 215,700 |
| Mar 31, 2026 | 5,600.00 | 5,686.00 | 5,579.00 | 5,591.00 | 5,591.00 | 0.52% | 211,200 |
| Mar 30, 2026 | 5,494.00 | 5,583.00 | 5,464.00 | 5,562.00 | 5,562.00 | -4.63% | 337,900 |
| Mar 27, 2026 | 5,761.00 | 5,868.00 | 5,761.00 | 5,832.00 | 5,794.00 | 1.11% | 277,700 |
| Mar 26, 2026 | 5,771.00 | 5,786.00 | 5,703.00 | 5,768.00 | 5,730.42 | -0.14% | 133,200 |
| Mar 25, 2026 | 5,776.00 | 5,849.00 | 5,742.00 | 5,776.00 | 5,738.36 | 1.42% | 273,900 |
| Mar 24, 2026 | 5,619.00 | 5,713.00 | 5,603.00 | 5,695.00 | 5,657.89 | 3.19% | 164,400 |
| Mar 23, 2026 | 5,515.00 | 5,552.00 | 5,475.00 | 5,519.00 | 5,483.04 | -1.71% | 204,700 |
| Mar 19, 2026 | 5,691.00 | 5,740.00 | 5,615.00 | 5,615.00 | 5,578.41 | -2.89% | 251,300 |
| Mar 18, 2026 | 5,692.00 | 5,785.00 | 5,664.00 | 5,782.00 | 5,744.33 | 1.10% | 175,100 |
| Mar 17, 2026 | 5,629.00 | 5,763.00 | 5,623.00 | 5,719.00 | 5,681.74 | 1.60% | 182,700 |
| Mar 16, 2026 | 5,658.00 | 5,709.00 | 5,594.00 | 5,629.00 | 5,592.32 | 0.20% | 201,400 |
| Mar 13, 2026 | 5,595.00 | 5,673.00 | 5,595.00 | 5,618.00 | 5,581.39 | -1.83% | 297,700 |
| Mar 12, 2026 | 5,693.00 | 5,734.00 | 5,655.00 | 5,723.00 | 5,685.71 | -1.21% | 185,500 |
| Mar 11, 2026 | 5,809.00 | 5,830.00 | 5,762.00 | 5,793.00 | 5,755.25 | 1.10% | 172,000 |
| Mar 10, 2026 | 5,774.00 | 5,808.00 | 5,713.00 | 5,730.00 | 5,692.66 | 0.99% | 196,700 |
| Mar 9, 2026 | 5,543.00 | 5,706.00 | 5,526.00 | 5,674.00 | 5,637.03 | -2.88% | 210,000 |
| Mar 6, 2026 | 5,746.00 | 5,842.00 | 5,709.00 | 5,842.00 | 5,803.93 | 1.46% | 204,500 |
| Mar 5, 2026 | 5,846.00 | 5,933.00 | 5,758.00 | 5,758.00 | 5,720.48 | 0.21% | 232,500 |
| Mar 4, 2026 | 5,767.00 | 5,832.00 | 5,673.00 | 5,746.00 | 5,708.56 | -0.97% | 360,500 |
| Mar 3, 2026 | 5,790.00 | 5,834.00 | 5,743.00 | 5,802.00 | 5,764.20 | -0.77% | 289,600 |
| Mar 2, 2026 | 5,834.00 | 5,884.00 | 5,792.00 | 5,847.00 | 5,808.90 | -1.07% | 267,200 |
| Feb 27, 2026 | 5,905.00 | 5,980.00 | 5,856.00 | 5,910.00 | 5,871.49 | 0.94% | 500,500 |
| Feb 26, 2026 | 5,770.00 | 5,870.00 | 5,739.00 | 5,855.00 | 5,816.85 | 3.26% | 364,200 |
| Feb 25, 2026 | 5,706.00 | 5,707.00 | 5,625.00 | 5,670.00 | 5,633.06 | -0.58% | 269,400 |
| Feb 24, 2026 | 5,700.00 | 5,715.00 | 5,655.00 | 5,703.00 | 5,665.84 | -0.19% | 271,600 |
| Feb 20, 2026 | 5,672.00 | 5,763.00 | 5,600.00 | 5,714.00 | 5,676.77 | -0.02% | 258,600 |
| Feb 19, 2026 | 5,800.00 | 5,803.00 | 5,708.00 | 5,715.00 | 5,677.76 | -0.73% | 220,000 |
| Feb 18, 2026 | 5,755.00 | 5,851.00 | 5,719.00 | 5,757.00 | 5,719.49 | 0.73% | 162,700 |
| Feb 17, 2026 | 5,917.00 | 5,941.00 | 5,690.00 | 5,715.00 | 5,677.76 | -3.72% | 179,900 |
| Feb 16, 2026 | 5,991.00 | 6,015.00 | 5,837.00 | 5,936.00 | 5,897.32 | -0.02% | 247,600 |
| Feb 13, 2026 | 5,945.00 | 5,995.00 | 5,900.00 | 5,937.00 | 5,898.32 | 0.10% | 467,000 |
| Feb 12, 2026 | 5,981.00 | 6,019.00 | 5,887.00 | 5,931.00 | 5,892.35 | -1.05% | 372,400 |
| Feb 10, 2026 | 5,930.00 | 6,068.00 | 5,898.00 | 5,994.00 | 5,954.94 | 2.67% | 432,700 |
| Feb 9, 2026 | 5,833.00 | 5,882.00 | 5,740.00 | 5,838.00 | 5,799.96 | 5.00% | 485,800 |
| Feb 6, 2026 | 5,743.00 | 5,754.00 | 5,542.00 | 5,560.00 | 5,523.77 | -7.99% | 770,700 |
| Feb 5, 2026 | 6,065.00 | 6,099.00 | 5,985.00 | 6,043.00 | 6,003.63 | 0.47% | 273,500 |
| Feb 4, 2026 | 6,103.00 | 6,142.00 | 5,960.00 | 6,015.00 | 5,975.81 | -2.58% | 297,100 |
| Feb 3, 2026 | 6,117.00 | 6,211.00 | 6,096.00 | 6,174.00 | 6,133.77 | 1.21% | 186,500 |
| Feb 2, 2026 | 6,087.00 | 6,176.00 | 6,051.00 | 6,100.00 | 6,060.25 | 1.84% | 201,000 |
| Jan 30, 2026 | 6,069.00 | 6,074.00 | 5,989.00 | 5,990.00 | 5,950.97 | -0.79% | 170,700 |
| Jan 29, 2026 | 5,998.00 | 6,074.00 | 5,978.00 | 6,038.00 | 5,998.66 | 0.28% | 247,900 |
| Jan 28, 2026 | 6,083.00 | 6,099.00 | 6,020.00 | 6,021.00 | 5,981.77 | -2.35% | 165,400 |
| Jan 27, 2026 | 6,202.00 | 6,234.00 | 6,138.00 | 6,166.00 | 6,125.82 | -1.28% | 131,300 |
| Jan 26, 2026 | 6,253.00 | 6,301.00 | 6,181.00 | 6,246.00 | 6,205.30 | -1.56% | 169,500 |
| Jan 23, 2026 | 6,242.00 | 6,402.00 | 6,242.00 | 6,345.00 | 6,303.66 | 2.39% | 198,400 |
| Jan 22, 2026 | 6,194.00 | 6,264.00 | 6,150.00 | 6,197.00 | 6,156.62 | 0.78% | 237,800 |
| Jan 21, 2026 | 6,170.00 | 6,184.00 | 6,130.00 | 6,149.00 | 6,108.93 | 0.15% | 158,600 |
| Jan 20, 2026 | 6,133.00 | 6,202.00 | 6,120.00 | 6,140.00 | 6,099.99 | -0.49% | 132,200 |
| Jan 19, 2026 | 6,154.00 | 6,189.00 | 6,123.00 | 6,170.00 | 6,129.80 | 0.28% | 142,500 |
| Jan 16, 2026 | 6,048.00 | 6,220.00 | 5,995.00 | 6,153.00 | 6,112.91 | 0.74% | 193,000 |
| Jan 15, 2026 | 6,094.00 | 6,170.00 | 6,066.00 | 6,108.00 | 6,068.20 | -0.81% | 129,700 |
| Jan 14, 2026 | 6,138.00 | 6,192.00 | 6,049.00 | 6,158.00 | 6,117.88 | 0.33% | 257,900 |
| Jan 13, 2026 | 6,205.00 | 6,214.00 | 6,135.00 | 6,138.00 | 6,098.01 | 2.16% | 232,800 |
| Jan 9, 2026 | 5,958.00 | 6,030.00 | 5,912.00 | 6,008.00 | 5,968.85 | 1.03% | 201,200 |
| Jan 8, 2026 | 5,894.00 | 5,956.00 | 5,875.00 | 5,947.00 | 5,908.25 | 0.98% | 163,600 |
| Jan 7, 2026 | 5,833.00 | 5,934.00 | 5,824.00 | 5,889.00 | 5,850.63 | -0.74% | 166,300 |
| Jan 6, 2026 | 5,853.00 | 5,973.00 | 5,806.00 | 5,933.00 | 5,894.34 | 1.89% | 171,200 |
| Jan 5, 2026 | 5,779.00 | 5,832.00 | 5,753.00 | 5,823.00 | 5,785.06 | 0.76% | 201,200 |
| Dec 30, 2025 | 5,802.00 | 5,825.00 | 5,756.00 | 5,779.00 | 5,741.35 | -0.12% | 166,500 |
| Dec 29, 2025 | 5,819.00 | 5,838.00 | 5,770.00 | 5,786.00 | 5,748.30 | -0.74% | 130,700 |
| Dec 26, 2025 | 5,893.00 | 5,893.00 | 5,794.00 | 5,829.00 | 5,791.02 | -0.39% | 109,000 |
| Dec 25, 2025 | 5,871.00 | 5,881.00 | 5,808.00 | 5,852.00 | 5,813.87 | 0.62% | 93,800 |
| Dec 24, 2025 | 5,820.00 | 5,849.00 | 5,781.00 | 5,816.00 | 5,778.10 | -0.46% | 97,300 |
| Dec 23, 2025 | 5,774.00 | 5,860.00 | 5,765.00 | 5,843.00 | 5,804.93 | 0.27% | 113,600 |
| Dec 22, 2025 | 5,898.00 | 5,900.00 | 5,815.00 | 5,827.00 | 5,789.03 | 0.29% | 170,800 |
| Dec 19, 2025 | 5,800.00 | 5,832.00 | 5,777.00 | 5,810.00 | 5,772.14 | 0.50% | 152,100 |
| Dec 18, 2025 | 5,826.00 | 5,852.00 | 5,753.00 | 5,781.00 | 5,743.33 | -0.77% | 149,200 |
| Dec 17, 2025 | 5,818.00 | 5,851.00 | 5,755.00 | 5,826.00 | 5,788.04 | 0.17% | 118,400 |
| Dec 16, 2025 | 5,846.00 | 5,867.00 | 5,799.00 | 5,816.00 | 5,778.10 | -0.36% | 156,100 |
| Dec 15, 2025 | 5,826.00 | 5,860.00 | 5,759.00 | 5,837.00 | 5,798.97 | -0.80% | 216,500 |
| Dec 12, 2025 | 5,682.00 | 5,919.00 | 5,609.00 | 5,884.00 | 5,845.66 | 7.33% | 493,600 |
| Dec 11, 2025 | 5,559.00 | 5,579.00 | 5,471.00 | 5,482.00 | 5,446.28 | -1.01% | 173,800 |
| Dec 10, 2025 | 5,571.00 | 5,577.00 | 5,497.00 | 5,538.00 | 5,501.92 | 0.02% | 215,900 |
| Dec 9, 2025 | 5,620.00 | 5,632.00 | 5,501.00 | 5,537.00 | 5,500.92 | -1.48% | 242,400 |
| Dec 8, 2025 | 5,589.00 | 5,640.00 | 5,547.00 | 5,620.00 | 5,583.38 | 1.65% | 231,200 |
| Dec 5, 2025 | 5,503.00 | 5,576.00 | 5,484.00 | 5,529.00 | 5,492.97 | -1.32% | 222,300 |
| Dec 4, 2025 | 5,630.00 | 5,636.00 | 5,542.00 | 5,603.00 | 5,566.49 | -0.73% | 187,500 |
| Dec 3, 2025 | 5,614.00 | 5,680.00 | 5,574.00 | 5,644.00 | 5,607.22 | 0.53% | 233,100 |
| Dec 2, 2025 | 5,767.00 | 5,773.00 | 5,595.00 | 5,614.00 | 5,577.42 | -3.69% | 174,900 |
| Dec 1, 2025 | 5,816.00 | 5,858.00 | 5,796.00 | 5,829.00 | 5,791.02 | 0.22% | 199,000 |