Takebishi Corporation 7510
TSE · Japan · Distribution Services
¥2,831.00-70.00 (-2.41%)
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 | ¥2,831.00 | -2.41% | ¥2,851.00 | ¥2,899.00 | ¥2,831.00 | 34.60K |
| 2026-10-01 | ¥2,901.00 | -0.41% | ¥2,877.00 | ¥2,919.00 | ¥2,856.00 | 33.10K |
| 2026-09-30 | ¥2,913.00 | +3.19% | ¥2,828.00 | ¥2,916.00 | ¥2,800.00 | 59.10K |
| 2026-09-29 | ¥2,823.00 | -0.98% | ¥2,804.00 | ¥2,864.00 | ¥2,785.00 | 85.70K |
| 2026-09-28 | ¥2,851.00 | -1.69% | ¥2,884.00 | ¥2,903.00 | ¥2,843.00 | 54.80K |
| 2026-09-25 | ¥2,900.00 | +3.24% | ¥2,832.00 | ¥2,900.00 | ¥2,814.00 | 111.60K |
| 2026-09-24 | ¥2,809.00 | +1.19% | ¥2,780.00 | ¥2,823.00 | ¥2,780.00 | 145.40K |
| 2026-09-18 | ¥2,776.00 | -0.11% | ¥2,785.00 | ¥2,787.00 | ¥2,746.00 | 58.40K |
| 2026-09-17 | ¥2,779.00 | +1.61% | ¥2,757.00 | ¥2,787.00 | ¥2,754.00 | 73.30K |
| 2026-09-16 | ¥2,735.00 | +1.45% | ¥2,700.00 | ¥2,745.00 | ¥2,700.00 | 46.40K |
| 2026-09-15 | ¥2,696.00 | +1.16% | ¥2,661.00 | ¥2,700.00 | ¥2,645.00 | 42.90K |
| 2026-09-14 | ¥2,665.00 | +1.41% | ¥2,630.00 | ¥2,665.00 | ¥2,625.00 | 50.90K |
| 2026-09-11 | ¥2,628.00 | -0.15% | ¥2,596.00 | ¥2,645.00 | ¥2,590.00 | 33.20K |
| 2026-09-10 | ¥2,632.00 | -0.11% | ¥2,634.00 | ¥2,648.00 | ¥2,611.00 | 28.90K |
| 2026-09-09 | ¥2,635.00 | -1.75% | ¥2,671.00 | ¥2,688.00 | ¥2,632.00 | 23.10K |
| 2026-09-08 | ¥2,682.00 | -2.86% | ¥2,760.00 | ¥2,760.00 | ¥2,682.00 | 41.20K |
| 2026-09-07 | ¥2,761.00 | -0.22% | ¥2,790.00 | ¥2,800.00 | ¥2,750.00 | 46.20K |
| 2026-09-04 | ¥2,767.00 | +0.11% | ¥2,752.00 | ¥2,787.00 | ¥2,732.00 | 39.10K |
| 2026-09-03 | ¥2,764.00 | +0.88% | ¥2,790.00 | ¥2,816.00 | ¥2,755.00 | 52.10K |
| 2026-09-02 | ¥2,740.00 | -2.39% | ¥2,772.00 | ¥2,792.00 | ¥2,740.00 | 61.50K |
| 2026-09-01 | ¥2,807.00 | +1.41% | ¥2,742.00 | ¥2,811.00 | ¥2,742.00 | 58.50K |
| 2026-08-31 | ¥2,768.00 | +0.84% | ¥2,727.00 | ¥2,779.00 | ¥2,721.00 | 39.00K |
| 2026-08-28 | ¥2,745.00 | -1.51% | ¥2,751.00 | ¥2,800.00 | ¥2,743.00 | 42.90K |
| 2026-08-27 | ¥2,787.00 | -0.14% | ¥2,775.00 | ¥2,807.00 | ¥2,755.00 | 37.70K |
| 2026-08-26 | ¥2,791.00 | +1.12% | ¥2,745.00 | ¥2,806.00 | ¥2,745.00 | 55.70K |
| 2026-08-25 | ¥2,760.00 | +0.51% | ¥2,745.00 | ¥2,763.00 | ¥2,725.00 | 35.50K |
| 2026-08-24 | ¥2,746.00 | +0.77% | ¥2,712.00 | ¥2,804.00 | ¥2,700.00 | 48.50K |
| 2026-08-21 | ¥2,725.00 | -0.73% | ¥2,701.00 | ¥2,747.00 | ¥2,683.00 | 43.60K |
| 2026-08-20 | ¥2,745.00 | +0.96% | ¥2,722.00 | ¥2,751.00 | ¥2,718.00 | 28.90K |
| 2026-08-19 | ¥2,719.00 | -3.10% | ¥2,764.00 | ¥2,783.00 | ¥2,718.00 | 34.80K |
| 2026-08-18 | ¥2,806.00 | -2.54% | ¥2,860.00 | ¥2,860.00 | ¥2,806.00 | 32.20K |
| 2026-08-17 | ¥2,879.00 | -0.45% | ¥2,868.00 | ¥2,908.00 | ¥2,852.00 | 34.70K |
| 2026-08-14 | ¥2,892.00 | -0.10% | ¥2,851.00 | ¥2,917.00 | ¥2,846.00 | 42.80K |
| 2026-08-13 | ¥2,895.00 | +3.54% | ¥2,788.00 | ¥2,896.00 | ¥2,777.00 | 47.20K |
| 2026-08-12 | ¥2,796.00 | -3.75% | ¥2,910.00 | ¥2,910.00 | ¥2,788.00 | 50.00K |
| 2026-08-10 | ¥2,905.00 | +0.94% | ¥2,886.00 | ¥2,908.00 | ¥2,828.00 | 25.10K |
| 2026-08-07 | ¥2,878.00 | -1.51% | ¥2,900.00 | ¥2,937.00 | ¥2,810.00 | 35.10K |
| 2026-08-06 | ¥2,922.00 | +0.90% | ¥2,880.00 | ¥2,947.00 | ¥2,870.00 | 32.90K |
| 2026-08-05 | ¥2,896.00 | +0.84% | ¥2,889.00 | ¥2,952.00 | ¥2,871.00 | 58.40K |
| 2026-08-04 | ¥2,872.00 | +4.32% | ¥2,720.00 | ¥2,881.00 | ¥2,703.00 | 77.90K |
| 2026-08-03 | ¥2,753.00 | +12.92% | ¥2,738.00 | ¥2,806.00 | ¥2,690.00 | 148.00K |
| 2026-07-31 | ¥2,438.00 | -1.38% | ¥2,455.00 | ¥2,515.00 | ¥2,437.00 | 29.10K |
| 2026-07-30 | ¥2,472.00 | +0.53% | ¥2,468.00 | ¥2,496.00 | ¥2,460.00 | 27.80K |
| 2026-07-29 | ¥2,459.00 | -0.97% | ¥2,483.00 | ¥2,486.00 | ¥2,424.00 | 20.80K |
| 2026-07-28 | ¥2,483.00 | +0.93% | ¥2,460.00 | ¥2,500.00 | ¥2,417.00 | 25.20K |
| 2026-07-27 | ¥2,460.00 | +0.16% | ¥2,456.00 | ¥2,473.00 | ¥2,424.00 | 22.50K |
| 2026-07-24 | ¥2,456.00 | -1.52% | ¥2,499.00 | ¥2,499.00 | ¥2,441.00 | 30.90K |
| 2026-07-23 | ¥2,494.00 | +1.46% | ¥2,490.00 | ¥2,494.00 | ¥2,461.00 | 16.30K |
| 2026-07-22 | ¥2,458.00 | +1.57% | ¥2,442.00 | ¥2,460.00 | ¥2,421.00 | 14.80K |
| 2026-07-21 | ¥2,420.00 | +4.04% | ¥2,349.00 | ¥2,428.00 | ¥2,349.00 | 28.30K |
| 2026-07-17 | ¥2,326.00 | -1.44% | ¥2,360.00 | ¥2,380.00 | ¥2,310.00 | 23.60K |
| 2026-07-16 | ¥2,360.00 | +0.51% | ¥2,349.00 | ¥2,370.00 | ¥2,340.00 | 11.70K |
| 2026-07-15 | ¥2,348.00 | +0.56% | ¥2,355.00 | ¥2,363.00 | ¥2,337.00 | 12.00K |
| 2026-07-14 | ¥2,335.00 | +0.04% | ¥2,347.00 | ¥2,359.00 | ¥2,334.00 | 7.60K |
| 2026-07-13 | ¥2,334.00 | -1.77% | ¥2,399.00 | ¥2,440.00 | ¥2,331.00 | 29.50K |
| 2026-07-10 | ¥2,376.00 | +1.41% | ¥2,356.00 | ¥2,399.00 | ¥2,349.00 | 20.30K |
| 2026-07-09 | ¥2,343.00 | +1.25% | ¥2,314.00 | ¥2,356.00 | ¥2,313.00 | 8.20K |
| 2026-07-08 | ¥2,314.00 | -0.81% | ¥2,335.00 | ¥2,347.00 | ¥2,304.00 | 28.30K |
| 2026-07-07 | ¥2,333.00 | +0.30% | ¥2,351.00 | ¥2,388.00 | ¥2,333.00 | 18.90K |
| 2026-07-06 | ¥2,326.00 | +0.61% | ¥2,315.00 | ¥2,355.00 | ¥2,307.00 | 30.70K |
| 2026-07-03 | ¥2,312.00 | +1.14% | ¥2,313.00 | ¥2,328.00 | ¥2,298.00 | 15.10K |
| 2026-07-02 | ¥2,286.00 | -0.09% | ¥2,311.00 | ¥2,325.00 | ¥2,278.00 | 15.60K |
| 2026-07-01 | ¥2,288.00 | +0.75% | ¥2,281.00 | ¥2,308.00 | ¥2,281.00 | 13.00K |
| 2026-06-30 | ¥2,271.00 | 0.00% | ¥2,286.00 | ¥2,308.00 | ¥2,266.00 | 9.60K |
| 2026-06-29 | ¥2,271.00 | -1.22% | ¥2,294.00 | ¥2,300.00 | ¥2,253.00 | 14.20K |
| 2026-06-26 | ¥2,299.00 | -1.79% | ¥2,335.00 | ¥2,335.00 | ¥2,286.00 | 12.20K |
| 2026-06-25 | ¥2,341.00 | +1.04% | ¥2,356.00 | ¥2,362.00 | ¥2,339.00 | 12.80K |
| 2026-06-24 | ¥2,317.00 | -1.45% | ¥2,336.00 | ¥2,359.00 | ¥2,308.00 | 17.10K |
| 2026-06-23 | ¥2,351.00 | -0.76% | ¥2,385.00 | ¥2,396.00 | ¥2,339.00 | 13.70K |
| 2026-06-22 | ¥2,369.00 | -0.13% | ¥2,386.00 | ¥2,392.00 | ¥2,366.00 | 9.40K |
| 2026-06-19 | ¥2,372.00 | +0.13% | ¥2,387.00 | ¥2,387.00 | ¥2,357.00 | 8.00K |
| 2026-06-18 | ¥2,369.00 | +1.20% | ¥2,372.00 | ¥2,382.00 | ¥2,333.00 | 14.10K |
| 2026-06-17 | ¥2,341.00 | +2.32% | ¥2,287.00 | ¥2,366.00 | ¥2,279.00 | 18.10K |
| 2026-06-16 | ¥2,288.00 | -1.59% | ¥2,328.00 | ¥2,328.00 | ¥2,275.00 | 14.70K |
| 2026-06-15 | ¥2,325.00 | +0.43% | ¥2,318.00 | ¥2,358.00 | ¥2,316.00 | 12.20K |
| 2026-06-12 | ¥2,315.00 | +0.92% | ¥2,315.00 | ¥2,338.00 | ¥2,300.00 | 18.70K |
| 2026-06-11 | ¥2,294.00 | -1.97% | ¥2,340.00 | ¥2,340.00 | ¥2,277.00 | 16.50K |
| 2026-06-10 | ¥2,340.00 | +1.17% | ¥2,326.00 | ¥2,358.00 | ¥2,313.00 | 30.70K |
| 2026-06-09 | ¥2,313.00 | +0.43% | ¥2,346.00 | ¥2,349.00 | ¥2,304.00 | 21.20K |
| 2026-06-08 | ¥2,303.00 | -3.88% | ¥2,361.00 | ¥2,361.00 | ¥2,295.00 | 24.30K |
| 2026-06-05 | ¥2,396.00 | +0.63% | ¥2,359.00 | ¥2,416.00 | ¥2,345.00 | 13.60K |
| 2026-06-04 | ¥2,381.00 | +1.41% | ¥2,359.00 | ¥2,402.00 | ¥2,320.00 | 13.30K |
| 2026-06-03 | ¥2,348.00 | +0.13% | ¥2,340.00 | ¥2,381.00 | ¥2,340.00 | 15.60K |
| 2026-06-02 | ¥2,345.00 | -1.92% | ¥2,372.00 | ¥2,372.00 | ¥2,328.00 | 22.50K |
| 2026-06-01 | ¥2,391.00 | +0.04% | ¥2,378.00 | ¥2,400.00 | ¥2,324.00 | 32.90K |
| 2026-05-29 | ¥2,390.00 | +1.79% | ¥2,376.00 | ¥2,424.00 | ¥2,358.00 | 21.90K |
| 2026-05-28 | ¥2,348.00 | +0.51% | ¥2,321.00 | ¥2,348.00 | ¥2,287.00 | 23.40K |
| 2026-05-27 | ¥2,336.00 | +0.09% | ¥2,325.00 | ¥2,359.00 | ¥2,323.00 | 28.90K |
| 2026-05-26 | ¥2,334.00 | +0.47% | ¥2,320.00 | ¥2,335.00 | ¥2,308.00 | 11.60K |
| 2026-05-25 | ¥2,323.00 | +1.13% | ¥2,306.00 | ¥2,350.00 | ¥2,303.00 | 23.20K |