Twinbird Corporation 6897
TSE · Japan · Consumer Durables
¥574.00+9.00 (+1.59%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥578.00 | +2.30% | ¥564.00 | ¥578.00 | ¥557.00 | 60.40K |
| 2026-10-01 | ¥565.00 | -5.68% | ¥595.00 | ¥601.00 | ¥565.00 | 105.10K |
| 2026-09-30 | ¥599.00 | -0.66% | ¥598.00 | ¥604.00 | ¥593.00 | 20.00K |
| 2026-09-29 | ¥603.00 | -1.95% | ¥613.00 | ¥613.00 | ¥590.00 | 44.00K |
| 2026-09-28 | ¥615.00 | -2.23% | ¥627.00 | ¥629.00 | ¥615.00 | 13.00K |
| 2026-09-25 | ¥629.00 | -0.47% | ¥632.00 | ¥637.00 | ¥627.00 | 31.10K |
| 2026-09-24 | ¥632.00 | -0.47% | ¥636.00 | ¥641.00 | ¥632.00 | 24.40K |
| 2026-09-18 | ¥635.00 | +2.25% | ¥625.00 | ¥638.00 | ¥613.00 | 88.50K |
| 2026-09-17 | ¥621.00 | -2.97% | ¥640.00 | ¥646.00 | ¥621.00 | 80.00K |
| 2026-09-16 | ¥640.00 | -0.62% | ¥642.00 | ¥656.00 | ¥638.00 | 32.70K |
| 2026-09-15 | ¥644.00 | +0.47% | ¥638.00 | ¥651.00 | ¥638.00 | 23.00K |
| 2026-09-14 | ¥641.00 | -0.31% | ¥643.00 | ¥647.00 | ¥640.00 | 14.30K |
| 2026-09-11 | ¥643.00 | -2.72% | ¥657.00 | ¥662.00 | ¥642.00 | 56.00K |
| 2026-09-10 | ¥661.00 | -1.49% | ¥666.00 | ¥690.00 | ¥660.00 | 95.40K |
| 2026-09-09 | ¥671.00 | -2.61% | ¥687.00 | ¥720.00 | ¥670.00 | 219.70K |
| 2026-09-08 | ¥689.00 | +1.92% | ¥686.00 | ¥705.00 | ¥670.00 | 187.20K |
| 2026-09-07 | ¥676.00 | +4.64% | ¥646.00 | ¥706.00 | ¥620.00 | 575.60K |
| 2026-09-04 | ¥646.00 | -6.78% | ¥691.00 | ¥699.00 | ¥644.00 | 366.70K |
| 2026-09-03 | ¥693.00 | -1.28% | ¥637.00 | ¥723.00 | ¥574.00 | 2.05M |
| 2026-09-02 | ¥702.00 | +4.78% | ¥680.00 | ¥763.00 | ¥680.00 | 1.11M |
| 2026-09-01 | ¥670.00 | -1.18% | ¥578.00 | ¥681.00 | ¥578.00 | 1.29M |
| 2026-08-31 | ¥678.00 | -0.44% | ¥676.00 | ¥681.00 | ¥676.00 | 14.50K |
| 2026-08-28 | ¥681.00 | -0.87% | ¥684.00 | ¥687.00 | ¥680.00 | 16.80K |
| 2026-08-27 | ¥687.00 | +1.03% | ¥681.00 | ¥689.00 | ¥680.00 | 29.40K |
| 2026-08-26 | ¥680.00 | +0.15% | ¥679.00 | ¥682.00 | ¥679.00 | 22.00K |
| 2026-08-25 | ¥679.00 | +0.30% | ¥676.00 | ¥680.00 | ¥675.00 | 11.30K |
| 2026-08-24 | ¥677.00 | 0.00% | ¥677.00 | ¥681.00 | ¥677.00 | 18.20K |
| 2026-08-21 | ¥677.00 | +0.30% | ¥676.00 | ¥683.00 | ¥676.00 | 16.30K |
| 2026-08-20 | ¥675.00 | +0.30% | ¥676.00 | ¥678.00 | ¥675.00 | 8.30K |
| 2026-08-19 | ¥673.00 | -0.59% | ¥678.00 | ¥679.00 | ¥671.00 | 49.70K |
| 2026-08-18 | ¥677.00 | 0.00% | ¥677.00 | ¥684.00 | ¥677.00 | 26.40K |
| 2026-08-17 | ¥677.00 | -0.29% | ¥676.00 | ¥678.00 | ¥676.00 | 8.10K |
| 2026-08-14 | ¥679.00 | +0.44% | ¥678.00 | ¥682.00 | ¥675.00 | 23.80K |
| 2026-08-13 | ¥676.00 | 0.00% | ¥677.00 | ¥678.00 | ¥675.00 | 29.80K |
| 2026-08-12 | ¥676.00 | 0.00% | ¥679.00 | ¥679.00 | ¥676.00 | 16.00K |
| 2026-08-10 | ¥676.00 | -0.29% | ¥677.00 | ¥682.00 | ¥676.00 | 24.90K |
| 2026-08-07 | ¥678.00 | -0.44% | ¥680.00 | ¥681.00 | ¥676.00 | 17.40K |
| 2026-08-06 | ¥681.00 | +0.15% | ¥683.00 | ¥683.00 | ¥676.00 | 15.60K |
| 2026-08-05 | ¥680.00 | +0.29% | ¥677.00 | ¥681.00 | ¥666.00 | 57.90K |
| 2026-08-04 | ¥678.00 | -0.73% | ¥683.00 | ¥683.00 | ¥678.00 | 21.90K |
| 2026-08-03 | ¥683.00 | -0.15% | ¥688.00 | ¥689.00 | ¥680.00 | 15.60K |
| 2026-07-31 | ¥684.00 | +1.18% | ¥676.00 | ¥686.00 | ¥676.00 | 39.50K |
| 2026-07-30 | ¥676.00 | 0.00% | ¥678.00 | ¥680.00 | ¥676.00 | 18.60K |
| 2026-07-29 | ¥676.00 | -0.29% | ¥679.00 | ¥685.00 | ¥676.00 | 28.90K |
| 2026-07-28 | ¥678.00 | -0.88% | ¥685.00 | ¥690.00 | ¥677.00 | 33.60K |
| 2026-07-27 | ¥684.00 | -0.15% | ¥685.00 | ¥690.00 | ¥684.00 | 41.90K |
| 2026-07-24 | ¥685.00 | -0.58% | ¥689.00 | ¥689.00 | ¥682.00 | 21.20K |
| 2026-07-23 | ¥689.00 | -0.58% | ¥694.00 | ¥694.00 | ¥688.00 | 17.80K |
| 2026-07-22 | ¥693.00 | -0.29% | ¥699.00 | ¥699.00 | ¥691.00 | 22.60K |
| 2026-07-21 | ¥695.00 | +1.76% | ¥690.00 | ¥703.00 | ¥690.00 | 45.00K |
| 2026-07-17 | ¥683.00 | -2.29% | ¥698.00 | ¥700.00 | ¥682.00 | 74.90K |
| 2026-07-16 | ¥699.00 | +0.29% | ¥704.00 | ¥710.00 | ¥699.00 | 46.90K |
| 2026-07-15 | ¥697.00 | +0.14% | ¥700.00 | ¥702.00 | ¥695.00 | 47.10K |
| 2026-07-14 | ¥696.00 | +2.20% | ¥710.00 | ¥713.00 | ¥688.00 | 144.50K |
| 2026-07-13 | ¥681.00 | -0.58% | ¥685.00 | ¥709.00 | ¥681.00 | 194.90K |
| 2026-07-10 | ¥685.00 | +1.03% | ¥678.00 | ¥685.00 | ¥678.00 | 45.30K |
| 2026-07-09 | ¥678.00 | +0.74% | ¥678.00 | ¥680.00 | ¥675.00 | 30.90K |
| 2026-07-08 | ¥673.00 | +0.60% | ¥676.00 | ¥679.00 | ¥671.00 | 40.90K |
| 2026-07-07 | ¥669.00 | -0.74% | ¥670.00 | ¥678.00 | ¥669.00 | 65.40K |
| 2026-07-06 | ¥674.00 | +3.69% | ¥650.00 | ¥674.00 | ¥650.00 | 122.20K |
| 2026-07-03 | ¥650.00 | +0.46% | ¥643.00 | ¥650.00 | ¥638.00 | 42.50K |
| 2026-07-02 | ¥647.00 | +0.31% | ¥645.00 | ¥653.00 | ¥641.00 | 61.70K |
| 2026-07-01 | ¥645.00 | +0.62% | ¥641.00 | ¥650.00 | ¥636.00 | 50.70K |
| 2026-06-30 | ¥641.00 | +1.26% | ¥640.00 | ¥645.00 | ¥635.00 | 58.20K |
| 2026-06-29 | ¥633.00 | -1.56% | ¥651.00 | ¥652.00 | ¥630.00 | 94.30K |
| 2026-06-26 | ¥643.00 | -1.83% | ¥655.00 | ¥673.00 | ¥605.00 | 365.30K |
| 2026-06-25 | ¥655.00 | -10.27% | ¥730.00 | ¥730.00 | ¥640.00 | 568.10K |
| 2026-06-24 | ¥730.00 | +32.49% | ¥794.00 | ¥794.00 | ¥720.00 | 1.50M |
| 2026-06-23 | ¥551.00 | +16.99% | ¥551.00 | ¥551.00 | ¥551.00 | 44.20K |
| 2026-06-22 | ¥471.00 | +20.46% | ¥471.00 | ¥471.00 | ¥471.00 | 39.80K |
| 2026-06-19 | ¥391.00 | -1.01% | ¥392.00 | ¥394.00 | ¥390.00 | 16.00K |
| 2026-06-18 | ¥395.00 | +0.77% | ¥394.00 | ¥395.00 | ¥391.00 | 8.90K |
| 2026-06-17 | ¥392.00 | 0.00% | ¥391.00 | ¥395.00 | ¥391.00 | 13.80K |
| 2026-06-16 | ¥392.00 | -1.01% | ¥396.00 | ¥397.00 | ¥390.00 | 39.30K |
| 2026-06-15 | ¥396.00 | 0.00% | ¥399.00 | ¥400.00 | ¥396.00 | 6.00K |
| 2026-06-12 | ¥396.00 | -0.50% | ¥397.00 | ¥399.00 | ¥395.00 | 7.60K |
| 2026-06-11 | ¥398.00 | +0.25% | ¥395.00 | ¥399.00 | ¥395.00 | 10.70K |
| 2026-06-10 | ¥397.00 | +0.25% | ¥396.00 | ¥397.00 | ¥396.00 | 1.40K |
| 2026-06-09 | ¥396.00 | -0.50% | ¥396.00 | ¥398.00 | ¥395.00 | 5.70K |
| 2026-06-08 | ¥398.00 | +0.25% | ¥394.00 | ¥398.00 | ¥394.00 | 8.60K |
| 2026-06-05 | ¥397.00 | -0.25% | ¥399.00 | ¥400.00 | ¥396.00 | 8.00K |
| 2026-06-04 | ¥398.00 | +0.51% | ¥396.00 | ¥398.00 | ¥394.00 | 14.90K |
| 2026-06-03 | ¥396.00 | +0.51% | ¥394.00 | ¥400.00 | ¥394.00 | 10.30K |
| 2026-06-02 | ¥394.00 | +0.25% | ¥395.00 | ¥397.00 | ¥393.00 | 5.30K |
| 2026-06-01 | ¥393.00 | -1.01% | ¥395.00 | ¥400.00 | ¥393.00 | 16.20K |
| 2026-05-29 | ¥397.00 | 0.00% | ¥396.00 | ¥397.00 | ¥395.00 | 3.90K |
| 2026-05-28 | ¥397.00 | +0.51% | ¥400.00 | ¥400.00 | ¥395.00 | 9.20K |
| 2026-05-27 | ¥395.00 | -0.75% | ¥397.00 | ¥398.00 | ¥395.00 | 4.40K |
| 2026-05-26 | ¥398.00 | +0.51% | ¥396.00 | ¥402.00 | ¥394.00 | 41.70K |
| 2026-05-25 | ¥396.00 | -0.25% | ¥398.00 | ¥398.00 | ¥392.00 | 15.00K |