kabutan

TAKEBISHI CORPORATION(7510) Historical

7510
TSE Prime
TAKEBISHI CORPORATION
2,117
JPY
-10
(-0.47%)
Dec 5, 3:30 pm JST
13.69
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,123.8
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,105 2,135 2,070 2,117 +12 +0.57% 74,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,100 2,140 2,089 2,105 +24 +1.15% 64,700
Nov 21, 2025 2,015 2,086 1,998 2,081 +67 +3.33% 88,500
Nov 14, 2025 1,989 2,058 1,987 2,014 +23 +1.16% 66,200
Nov 7, 2025 2,064 2,065 1,960 1,991 -55 -2.69% 111,300
Oct 31, 2025 2,104 2,125 2,014 2,046 -62 -2.94% 206,500
Oct 24, 2025 1,950 2,178 1,944 2,108 +168 +8.66% 220,800
Oct 17, 2025 1,883 1,964 1,881 1,940 +25 +1.31% 82,900
Oct 10, 2025 2,000 2,000 1,912 1,915 -57 -2.89% 147,600
Oct 3, 2025 2,000 2,021 1,922 1,972 -99 -4.78% 248,100
Sep 26, 2025 2,070 2,074 2,036 2,071 -4 -0.19% 236,900
Sep 19, 2025 2,052 2,076 2,030 2,075 +28 +1.37% 113,900
Sep 12, 2025 2,105 2,118 2,040 2,047 -45 -2.15% 252,200
Sep 5, 2025 2,120 2,125 2,040 2,092 +151 +7.78% 424,400
Aug 29, 2025 2,020 2,020 1,940 1,941 -57 -2.85% 154,300
Aug 22, 2025 1,990 2,005 1,953 1,998 +5 +0.25% 75,100
Aug 15, 2025 1,956 1,993 1,942 1,993 +33 +1.68% 61,100
Aug 8, 2025 1,909 1,974 1,899 1,960 +47 +2.46% 70,100
Aug 1, 2025 1,899 1,913 1,856 1,913 +24 +1.27% 58,700
Jul 25, 2025 1,857 1,925 1,842 1,889 +43 +2.33% 62,900
Jul 18, 2025 1,850 1,863 1,844 1,846 +1 +0.05% 30,200