kabutan

TBS HOLDINGS, INC.(9401) Historical

9401
TSE Prime
TBS HOLDINGS, INC.
5,109
JPY
-1
(-0.02%)
Aug 4, 11:30 am JST
34.54
USD
Aug 3, 10:30 pm EDT
Result
PTS
outside of trading hours
5,102.5
Aug 4, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
5,162 JPY
52 Week Low Aug 5, 2024
3,110 JPY
Yearly High Aug 1, 2025
5,162 JPY
Yearly Low Jan 17, 2025
3,490 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 5,051 5,191 5,040 5,109 -1 -0.02% 99,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 5,000 5,162 4,873 5,110 +114 +2.28% 1,044,700
Jul 25, 2025 5,008 5,107 4,910 4,996 +52 +1.05% 990,200
Jul 18, 2025 4,755 4,979 4,737 4,944 +163 +3.41% 1,029,600
Jul 11, 2025 4,772 4,938 4,684 4,781 +9 +0.19% 1,288,800
Jul 4, 2025 5,111 5,150 4,740 4,772 -299 -5.90% 1,556,300
Jun 27, 2025 4,620 5,071 4,580 5,071 +380 +8.10% 1,467,600
Jun 20, 2025 4,647 4,745 4,569 4,691 +168 +3.71% 992,700
Jun 13, 2025 4,489 4,579 4,411 4,523 +77 +1.73% 1,115,100
Jun 6, 2025 4,589 4,633 4,435 4,446 -184 -3.97% 1,135,800
May 30, 2025 4,758 4,841 4,616 4,630 -115 -2.42% 1,141,000
May 23, 2025 4,679 4,789 4,603 4,745 +36 +0.76% 1,627,500
May 16, 2025 4,636 4,769 4,467 4,709 +74 +1.60% 1,630,500
May 9, 2025 4,595 4,699 4,558 4,635 +9 +0.19% 717,900
May 2, 2025 4,738 4,852 4,615 4,626 -131 -2.75% 1,401,400
Apr 25, 2025 4,690 4,964 4,601 4,757 +67 +1.43% 2,804,500
Apr 18, 2025 4,402 4,810 4,271 4,690 +348 +8.01% 2,023,800
Apr 11, 2025 4,048 4,528 3,915 4,342 +94 +2.21% 2,544,800
Apr 4, 2025 4,248 4,368 4,107 4,248 -183 -4.13% 1,444,800
Mar 28, 2025 4,400 4,521 4,300 4,431 +70 +1.61% 1,462,200
Mar 21, 2025 4,259 4,394 4,248 4,361 +114 +2.68% 926,700
1 2 3 4 5
...
15