kabutan

TAKEBISHI CORPORATION(7510) Historical

7510
TSE Prime
TAKEBISHI CORPORATION
2,121
JPY
-6
(-0.28%)
Dec 5, 3:10 pm JST
13.71
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
2,122
Dec 5, 2:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 24, 2025
2,178 JPY
52 Week Low Apr 7, 2025
1,517 JPY
Yearly High Oct 24, 2025
2,178 JPY
Yearly Low Apr 7, 2025
1,517 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,126 2,135 2,114 2,121 -6 -0.28% 8,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,090 2,127 2,090 2,127 +26 +1.24% 16,100
Dec 3, 2025 2,083 2,119 2,076 2,101 +27 +1.30% 21,300
Dec 2, 2025 2,099 2,100 2,070 2,074 -17 -0.81% 11,300
Dec 1, 2025 2,105 2,116 2,078 2,091 -14 -0.67% 14,500
Nov 28, 2025 2,116 2,139 2,105 2,105 -17 -0.80% 15,200
Nov 27, 2025 2,140 2,140 2,119 2,122 -13 -0.61% 13,300
Nov 26, 2025 2,106 2,135 2,105 2,135 +29 +1.38% 14,600
Nov 25, 2025 2,100 2,109 2,089 2,106 +25 +1.20% 21,600
Nov 21, 2025 2,037 2,086 2,037 2,081 +22 +1.07% 20,600
Nov 20, 2025 2,029 2,070 2,023 2,059 +46 +2.29% 17,900
Nov 19, 2025 2,007 2,025 1,998 2,013 -2 -0.10% 16,200
Nov 18, 2025 2,036 2,036 2,007 2,015 -31 -1.52% 15,600
Nov 17, 2025 2,015 2,055 2,007 2,046 +32 +1.59% 18,200
Nov 14, 2025 2,021 2,043 2,011 2,014 -23 -1.13% 10,900
Nov 13, 2025 2,058 2,058 2,035 2,037 -8 -0.39% 9,300
Nov 12, 2025 2,003 2,047 2,002 2,045 +41 +2.05% 21,000
Nov 11, 2025 2,007 2,007 1,987 2,004 +3 +0.15% 14,400
Nov 10, 2025 1,989 2,009 1,989 2,001 +10 +0.50% 10,600
Nov 7, 2025 1,975 1,991 1,961 1,991 +3 +0.15% 26,700
Nov 6, 2025 2,000 2,010 1,987 1,988 -11 -0.55% 15,000