TBK Co., Ltd. 7277
TSE · Japan · Producer Manufacturing
¥324.00-3.00 (-0.92%)
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 | ¥324.00 | -0.92% | ¥327.00 | ¥327.00 | ¥321.00 | 29.60K |
| 2026-10-01 | ¥327.00 | -0.30% | ¥327.00 | ¥327.00 | ¥324.00 | 24.00K |
| 2026-09-30 | ¥328.00 | +0.31% | ¥326.00 | ¥332.00 | ¥326.00 | 25.30K |
| 2026-09-29 | ¥327.00 | -1.80% | ¥334.00 | ¥334.00 | ¥327.00 | 22.40K |
| 2026-09-28 | ¥333.00 | -1.48% | ¥338.00 | ¥338.00 | ¥331.00 | 44.30K |
| 2026-09-25 | ¥338.00 | +0.30% | ¥340.00 | ¥340.00 | ¥336.00 | 17.80K |
| 2026-09-24 | ¥337.00 | 0.00% | ¥337.00 | ¥338.00 | ¥335.00 | 26.40K |
| 2026-09-18 | ¥337.00 | -0.30% | ¥336.00 | ¥338.00 | ¥335.00 | 10.30K |
| 2026-09-17 | ¥338.00 | -0.29% | ¥340.00 | ¥340.00 | ¥334.00 | 21.50K |
| 2026-09-16 | ¥339.00 | +0.30% | ¥336.00 | ¥339.00 | ¥336.00 | 17.40K |
| 2026-09-15 | ¥338.00 | +0.30% | ¥335.00 | ¥338.00 | ¥335.00 | 12.60K |
| 2026-09-14 | ¥337.00 | 0.00% | ¥338.00 | ¥338.00 | ¥334.00 | 8.80K |
| 2026-09-11 | ¥337.00 | -0.30% | ¥339.00 | ¥339.00 | ¥335.00 | 25.60K |
| 2026-09-10 | ¥338.00 | +1.20% | ¥333.00 | ¥338.00 | ¥333.00 | 15.50K |
| 2026-09-09 | ¥334.00 | -2.05% | ¥339.00 | ¥340.00 | ¥334.00 | 20.10K |
| 2026-09-08 | ¥341.00 | -2.01% | ¥348.00 | ¥348.00 | ¥339.00 | 38.90K |
| 2026-09-07 | ¥348.00 | -0.57% | ¥351.00 | ¥351.00 | ¥348.00 | 26.00K |
| 2026-09-04 | ¥350.00 | -0.57% | ¥352.00 | ¥353.00 | ¥348.00 | 22.20K |
| 2026-09-03 | ¥352.00 | -0.85% | ¥353.00 | ¥355.00 | ¥351.00 | 31.20K |
| 2026-09-02 | ¥355.00 | -1.66% | ¥358.00 | ¥358.00 | ¥354.00 | 24.40K |
| 2026-09-01 | ¥361.00 | -0.55% | ¥363.00 | ¥364.00 | ¥359.00 | 26.10K |
| 2026-08-31 | ¥363.00 | +2.25% | ¥356.00 | ¥363.00 | ¥356.00 | 44.70K |
| 2026-08-28 | ¥355.00 | -0.28% | ¥357.00 | ¥357.00 | ¥354.00 | 14.60K |
| 2026-08-27 | ¥356.00 | +0.28% | ¥355.00 | ¥356.00 | ¥354.00 | 15.20K |
| 2026-08-26 | ¥355.00 | -0.56% | ¥357.00 | ¥359.00 | ¥354.00 | 22.10K |
| 2026-08-25 | ¥357.00 | -0.56% | ¥360.00 | ¥360.00 | ¥355.00 | 24.90K |
| 2026-08-24 | ¥359.00 | +0.56% | ¥355.00 | ¥359.00 | ¥355.00 | 22.10K |
| 2026-08-21 | ¥357.00 | +0.56% | ¥355.00 | ¥357.00 | ¥354.00 | 7.50K |
| 2026-08-20 | ¥355.00 | +0.85% | ¥350.00 | ¥357.00 | ¥349.00 | 19.00K |
| 2026-08-19 | ¥352.00 | -2.76% | ¥362.00 | ¥362.00 | ¥348.00 | 23.70K |
| 2026-08-18 | ¥362.00 | +0.84% | ¥359.00 | ¥362.00 | ¥354.00 | 36.30K |
| 2026-08-17 | ¥359.00 | +2.28% | ¥352.00 | ¥359.00 | ¥352.00 | 29.40K |
| 2026-08-14 | ¥351.00 | -0.57% | ¥353.00 | ¥353.00 | ¥348.00 | 22.10K |
| 2026-08-13 | ¥353.00 | +1.15% | ¥348.00 | ¥353.00 | ¥346.00 | 30.40K |
| 2026-08-12 | ¥349.00 | +0.29% | ¥348.00 | ¥349.00 | ¥344.00 | 22.80K |
| 2026-08-10 | ¥348.00 | +2.35% | ¥343.00 | ¥348.00 | ¥342.00 | 23.80K |
| 2026-08-07 | ¥340.00 | +1.49% | ¥345.00 | ¥348.00 | ¥336.00 | 61.80K |
| 2026-08-06 | ¥335.00 | +0.30% | ¥334.00 | ¥337.00 | ¥333.00 | 24.60K |
| 2026-08-05 | ¥334.00 | -0.30% | ¥333.00 | ¥334.00 | ¥332.00 | 18.20K |
| 2026-08-04 | ¥335.00 | +0.90% | ¥332.00 | ¥335.00 | ¥331.00 | 14.20K |
| 2026-08-03 | ¥332.00 | 0.00% | ¥332.00 | ¥332.00 | ¥328.00 | 13.80K |
| 2026-07-31 | ¥332.00 | -0.30% | ¥333.00 | ¥334.00 | ¥330.00 | 13.60K |
| 2026-07-30 | ¥333.00 | +1.83% | ¥326.00 | ¥333.00 | ¥326.00 | 18.50K |
| 2026-07-29 | ¥327.00 | -0.30% | ¥329.00 | ¥331.00 | ¥326.00 | 34.40K |
| 2026-07-28 | ¥328.00 | -0.91% | ¥330.00 | ¥331.00 | ¥328.00 | 11.70K |
| 2026-07-27 | ¥331.00 | +0.91% | ¥329.00 | ¥332.00 | ¥328.00 | 12.00K |
| 2026-07-24 | ¥328.00 | -1.80% | ¥334.00 | ¥334.00 | ¥328.00 | 32.50K |
| 2026-07-23 | ¥334.00 | +0.30% | ¥333.00 | ¥334.00 | ¥330.00 | 23.50K |
| 2026-07-22 | ¥333.00 | +0.30% | ¥327.00 | ¥334.00 | ¥327.00 | 27.60K |
| 2026-07-21 | ¥332.00 | +2.47% | ¥326.00 | ¥332.00 | ¥325.00 | 31.50K |
| 2026-07-17 | ¥324.00 | -0.92% | ¥330.00 | ¥330.00 | ¥322.00 | 52.70K |
| 2026-07-16 | ¥327.00 | -0.30% | ¥328.00 | ¥331.00 | ¥325.00 | 23.90K |
| 2026-07-15 | ¥328.00 | +0.92% | ¥325.00 | ¥329.00 | ¥325.00 | 12.20K |
| 2026-07-14 | ¥325.00 | 0.00% | ¥325.00 | ¥329.00 | ¥324.00 | 33.70K |
| 2026-07-13 | ¥325.00 | -0.61% | ¥330.00 | ¥332.00 | ¥324.00 | 18.20K |
| 2026-07-10 | ¥327.00 | +1.24% | ¥323.00 | ¥330.00 | ¥323.00 | 33.70K |
| 2026-07-09 | ¥323.00 | +0.31% | ¥322.00 | ¥326.00 | ¥322.00 | 15.30K |
| 2026-07-08 | ¥322.00 | -1.83% | ¥328.00 | ¥329.00 | ¥322.00 | 28.00K |
| 2026-07-07 | ¥328.00 | +0.61% | ¥328.00 | ¥333.00 | ¥327.00 | 39.70K |
| 2026-07-06 | ¥326.00 | +1.24% | ¥322.00 | ¥326.00 | ¥322.00 | 20.20K |
| 2026-07-03 | ¥322.00 | 0.00% | ¥326.00 | ¥326.00 | ¥321.00 | 29.70K |
| 2026-07-02 | ¥322.00 | +1.26% | ¥319.00 | ¥327.00 | ¥318.00 | 56.60K |
| 2026-07-01 | ¥318.00 | +0.32% | ¥317.00 | ¥320.00 | ¥317.00 | 36.70K |
| 2026-06-30 | ¥317.00 | +0.63% | ¥315.00 | ¥318.00 | ¥314.00 | 15.20K |
| 2026-06-29 | ¥315.00 | +1.94% | ¥310.00 | ¥315.00 | ¥309.00 | 44.80K |
| 2026-06-26 | ¥309.00 | +0.32% | ¥307.00 | ¥313.00 | ¥307.00 | 55.40K |
| 2026-06-25 | ¥308.00 | -0.65% | ¥311.00 | ¥311.00 | ¥307.00 | 46.40K |
| 2026-06-24 | ¥310.00 | -0.64% | ¥312.00 | ¥313.00 | ¥309.00 | 29.10K |
| 2026-06-23 | ¥312.00 | -0.32% | ¥314.00 | ¥315.00 | ¥310.00 | 47.30K |
| 2026-06-22 | ¥313.00 | +0.32% | ¥313.00 | ¥315.00 | ¥310.00 | 46.40K |
| 2026-06-19 | ¥312.00 | -0.95% | ¥315.00 | ¥315.00 | ¥311.00 | 37.10K |
| 2026-06-18 | ¥315.00 | +0.32% | ¥318.00 | ¥318.00 | ¥311.00 | 52.10K |
| 2026-06-17 | ¥314.00 | +0.64% | ¥311.00 | ¥319.00 | ¥311.00 | 47.20K |
| 2026-06-16 | ¥312.00 | 0.00% | ¥312.00 | ¥316.00 | ¥312.00 | 34.30K |
| 2026-06-15 | ¥312.00 | -4.00% | ¥325.00 | ¥326.00 | ¥311.00 | 115.80K |
| 2026-06-12 | ¥325.00 | +3.83% | ¥313.00 | ¥335.00 | ¥313.00 | 351.30K |
| 2026-06-11 | ¥313.00 | -1.57% | ¥318.00 | ¥319.00 | ¥305.00 | 477.20K |
| 2026-06-10 | ¥318.00 | +0.95% | ¥314.00 | ¥318.00 | ¥311.00 | 269.30K |
| 2026-06-09 | ¥315.00 | -0.63% | ¥317.00 | ¥325.00 | ¥307.00 | 418.20K |
| 2026-06-08 | ¥317.00 | -1.55% | ¥318.00 | ¥318.00 | ¥310.00 | 63.00K |
| 2026-06-05 | ¥322.00 | +1.90% | ¥315.00 | ¥322.00 | ¥315.00 | 64.60K |
| 2026-06-04 | ¥316.00 | +0.96% | ¥312.00 | ¥317.00 | ¥310.00 | 62.40K |
| 2026-06-03 | ¥313.00 | -1.88% | ¥316.00 | ¥316.00 | ¥312.00 | 52.70K |
| 2026-06-02 | ¥319.00 | -0.93% | ¥317.00 | ¥323.00 | ¥312.00 | 169.10K |
| 2026-06-01 | ¥322.00 | -1.23% | ¥326.00 | ¥326.00 | ¥315.00 | 50.70K |
| 2026-05-29 | ¥326.00 | -0.31% | ¥327.00 | ¥328.00 | ¥324.00 | 17.10K |
| 2026-05-28 | ¥327.00 | +0.31% | ¥324.00 | ¥327.00 | ¥323.00 | 24.50K |
| 2026-05-27 | ¥326.00 | 0.00% | ¥325.00 | ¥326.00 | ¥322.00 | 28.10K |
| 2026-05-26 | ¥326.00 | -2.40% | ¥331.00 | ¥332.00 | ¥326.00 | 45.60K |
| 2026-05-25 | ¥334.00 | -1.47% | ¥340.00 | ¥340.00 | ¥330.00 | 30.00K |