kabutan

TAKEBISHI CORPORATION(7510) Historical

7510
TSE Prime
TAKEBISHI CORPORATION
2,232
JPY
-130
(-5.50%)
Apr 30, 9:08 am JST
13.94
USD
Apr 29, 8:08 pm EDT
Result
PTS
outside of trading hours
2,220.8
Apr 30, 9:06 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 2, 2026
2,723 JPY
52 Week Low May 7, 2025
1,741 JPY
Yearly High Mar 2, 2026
2,723 JPY
Yearly Low Jan 7, 2026
2,225 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,236 2,236 2,201 2,232 -130 -5.50% 16,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,355 2,363 2,339 2,362 +33 +1.42% 56,000
Apr 27, 2026 2,297 2,348 2,288 2,329 +45 +1.97% 28,400
Apr 24, 2026 2,328 2,328 2,274 2,284 -13 -0.57% 16,000
Apr 23, 2026 2,357 2,357 2,294 2,297 -46 -1.96% 16,000
Apr 22, 2026 2,385 2,385 2,336 2,343 -50 -2.09% 23,700
Apr 21, 2026 2,423 2,423 2,391 2,393 -17 -0.71% 11,700
Apr 20, 2026 2,410 2,420 2,401 2,410 0 0.00% 18,200
Apr 17, 2026 2,442 2,443 2,404 2,410 -33 -1.35% 17,900
Apr 16, 2026 2,413 2,453 2,413 2,443 +5 +0.21% 16,600
Apr 15, 2026 2,450 2,457 2,415 2,438 +12 +0.49% 17,800
Apr 14, 2026 2,420 2,435 2,408 2,426 +8 +0.33% 18,700
Apr 13, 2026 2,433 2,433 2,400 2,418 +16 +0.67% 17,000
Apr 10, 2026 2,449 2,475 2,402 2,402 -47 -1.92% 16,100
Apr 9, 2026 2,497 2,504 2,447 2,449 -36 -1.45% 15,000
Apr 8, 2026 2,499 2,500 2,467 2,485 +30 +1.22% 33,500
Apr 7, 2026 2,480 2,482 2,438 2,455 +4 +0.16% 16,500
Apr 6, 2026 2,421 2,479 2,421 2,451 +1 +0.04% 18,200
Apr 3, 2026 2,415 2,470 2,415 2,450 +18 +0.74% 25,200
Apr 2, 2026 2,453 2,496 2,411 2,432 -21 -0.86% 26,000
Apr 1, 2026 2,416 2,457 2,416 2,453 +69 +2.89% 23,300