kabutan

TBS HOLDINGS, INC.(9401) Historical

9401
TSE Prime
TBS HOLDINGS, INC.
5,855
JPY
-29
(-0.49%)
Dec 15, 3:14 pm JST
37.75
USD
Dec 15, 1:14 am EST
Result
PTS
outside of trading hours
5,856.7
Dec 15, 3:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
5,919 JPY
52 Week Low Jan 17, 2025
3,490 JPY
Yearly High Dec 12, 2025
5,919 JPY
Yearly Low Jan 17, 2025
3,490 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 5,826 5,860 5,759 5,855 -29 -0.49% 142,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 1,624 1,679 1,592 1,592 -60 -3.63% 1,206,800
Jul 22, 2020 1,675 1,681 1,643 1,652 -23 -1.37% 489,700
Jul 17, 2020 1,649 1,710 1,649 1,675 +62 +3.84% 1,046,800
Jul 10, 2020 1,640 1,684 1,611 1,613 -65 -3.87% 1,732,100
Jul 3, 2020 1,732 1,754 1,659 1,678 -95 -5.36% 1,339,100
Jun 26, 2020 1,754 1,791 1,734 1,773 +4 +0.23% 1,288,900
Jun 19, 2020 1,736 1,810 1,672 1,769 +39 +2.25% 1,837,600
Jun 12, 2020 1,712 1,830 1,704 1,730 +37 +2.19% 2,679,000
Jun 5, 2020 1,694 1,733 1,673 1,693 0 0.00% 2,077,300
May 29, 2020 1,642 1,740 1,623 1,693 +65 +3.99% 2,226,100
May 22, 2020 1,535 1,703 1,535 1,628 +108 +7.11% 2,497,200
May 15, 2020 1,677 1,683 1,488 1,520 -144 -8.65% 2,261,000
May 8, 2020 1,641 1,676 1,630 1,664 +20 +1.22% 802,600
May 1, 2020 1,631 1,713 1,614 1,644 +34 +2.11% 1,390,200
Apr 24, 2020 1,611 1,617 1,533 1,610 -17 -1.04% 1,567,700
Apr 17, 2020 1,626 1,637 1,539 1,627 -20 -1.21% 2,014,300
Apr 10, 2020 1,440 1,653 1,417 1,647 +237 +16.81% 3,008,200
Apr 3, 2020 1,604 1,639 1,390 1,410 -249 -15.01% 2,220,100
Mar 27, 2020 1,334 1,664 1,312 1,659 +355 +27.22% 2,776,400
Mar 19, 2020 1,458 1,496 1,232 1,304 ー ー% 4,733,100