TBS HOLDINGS INC. 9401
TSE · Japan · Consumer Services
¥5,789.00-29.00 (-0.50%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥5,776.00 | -0.72% | ¥5,840.00 | ¥5,919.00 | ¥5,767.00 | 131.00K |
| 2026-10-01 | ¥5,818.00 | +2.30% | ¥5,699.00 | ¥5,871.00 | ¥5,667.00 | 493.50K |
| 2026-09-30 | ¥5,687.00 | +0.85% | ¥5,655.00 | ¥5,700.00 | ¥5,581.00 | 372.40K |
| 2026-09-29 | ¥5,639.00 | -2.24% | ¥5,700.00 | ¥5,782.00 | ¥5,615.00 | 357.10K |
| 2026-09-28 | ¥5,768.00 | -1.03% | ¥5,858.00 | ¥5,860.00 | ¥5,768.00 | 326.70K |
| 2026-09-25 | ¥5,828.00 | +0.69% | ¥5,800.00 | ¥5,848.00 | ¥5,788.00 | 272.80K |
| 2026-09-24 | ¥5,788.00 | -0.92% | ¥5,843.00 | ¥5,863.00 | ¥5,762.00 | 318.30K |
| 2026-09-18 | ¥5,842.00 | -1.50% | ¥5,931.00 | ¥5,952.00 | ¥5,830.00 | 439.50K |
| 2026-09-17 | ¥5,931.00 | +1.25% | ¥5,877.00 | ¥5,931.00 | ¥5,860.00 | 249.10K |
| 2026-09-16 | ¥5,858.00 | +0.29% | ¥5,880.00 | ¥5,912.00 | ¥5,839.00 | 308.50K |
| 2026-09-15 | ¥5,841.00 | +0.40% | ¥5,936.00 | ¥5,985.00 | ¥5,782.00 | 333.80K |
| 2026-09-14 | ¥5,818.00 | +2.34% | ¥5,735.00 | ¥5,818.00 | ¥5,688.00 | 234.20K |
| 2026-09-11 | ¥5,685.00 | -0.05% | ¥5,588.00 | ¥5,717.00 | ¥5,588.00 | 320.60K |
| 2026-09-10 | ¥5,688.00 | -0.73% | ¥5,690.00 | ¥5,721.00 | ¥5,664.00 | 247.60K |
| 2026-09-09 | ¥5,730.00 | -1.53% | ¥5,777.00 | ¥5,778.00 | ¥5,721.00 | 231.30K |
| 2026-09-08 | ¥5,819.00 | -1.27% | ¥5,835.00 | ¥5,880.00 | ¥5,815.00 | 207.20K |
| 2026-09-07 | ¥5,894.00 | -0.41% | ¥5,915.00 | ¥5,962.00 | ¥5,855.00 | 264.50K |
| 2026-09-04 | ¥5,918.00 | -0.49% | ¥5,929.00 | ¥5,985.00 | ¥5,894.00 | 282.40K |
| 2026-09-03 | ¥5,947.00 | +0.19% | ¥5,936.00 | ¥5,979.00 | ¥5,885.00 | 216.50K |
| 2026-09-02 | ¥5,936.00 | -2.13% | ¥5,989.00 | ¥6,094.00 | ¥5,932.00 | 343.50K |
| 2026-09-01 | ¥6,065.00 | +0.66% | ¥5,999.00 | ¥6,102.00 | ¥5,999.00 | 219.20K |
| 2026-08-31 | ¥6,025.00 | +1.81% | ¥5,920.00 | ¥6,054.00 | ¥5,920.00 | 374.90K |
| 2026-08-28 | ¥5,918.00 | +1.72% | ¥5,815.00 | ¥5,924.00 | ¥5,805.00 | 370.70K |
| 2026-08-27 | ¥5,818.00 | -1.44% | ¥5,882.00 | ¥5,923.00 | ¥5,796.00 | 398.60K |
| 2026-08-26 | ¥5,903.00 | +0.12% | ¥5,923.00 | ¥5,980.00 | ¥5,895.00 | 331.70K |
| 2026-08-25 | ¥5,896.00 | +0.02% | ¥5,931.00 | ¥5,956.00 | ¥5,876.00 | 374.50K |
| 2026-08-24 | ¥5,895.00 | +0.73% | ¥5,852.00 | ¥5,969.00 | ¥5,852.00 | 388.40K |
| 2026-08-21 | ¥5,852.00 | -1.03% | ¥5,895.00 | ¥5,902.00 | ¥5,825.00 | 224.20K |
| 2026-08-20 | ¥5,913.00 | +0.75% | ¥5,901.00 | ¥5,973.00 | ¥5,878.00 | 258.00K |
| 2026-08-19 | ¥5,869.00 | +0.63% | ¥5,861.00 | ¥5,889.00 | ¥5,796.00 | 376.30K |
| 2026-08-18 | ¥5,832.00 | -1.47% | ¥5,870.00 | ¥5,878.00 | ¥5,814.00 | 234.00K |
| 2026-08-17 | ¥5,919.00 | +1.68% | ¥5,879.00 | ¥5,958.00 | ¥5,878.00 | 281.10K |
| 2026-08-14 | ¥5,821.00 | -0.03% | ¥5,823.00 | ¥5,876.00 | ¥5,802.00 | 292.50K |
| 2026-08-13 | ¥5,823.00 | -1.36% | ¥5,888.00 | ¥5,904.00 | ¥5,769.00 | 419.60K |
| 2026-08-12 | ¥5,903.00 | +3.38% | ¥5,757.00 | ¥5,931.00 | ¥5,750.00 | 382.80K |
| 2026-08-10 | ¥5,710.00 | -2.11% | ¥5,820.00 | ¥5,829.00 | ¥5,564.00 | 477.40K |
| 2026-08-07 | ¥5,833.00 | -0.58% | ¥5,781.00 | ¥5,871.00 | ¥5,720.00 | 490.10K |
| 2026-08-06 | ¥5,867.00 | -0.07% | ¥5,943.00 | ¥5,965.00 | ¥5,867.00 | 322.90K |
| 2026-08-05 | ¥5,871.00 | +0.91% | ¥5,894.00 | ¥5,973.00 | ¥5,821.00 | 284.10K |
| 2026-08-04 | ¥5,818.00 | -1.95% | ¥5,950.00 | ¥5,970.00 | ¥5,793.00 | 279.40K |
| 2026-08-03 | ¥5,934.00 | -1.66% | ¥5,950.00 | ¥5,995.00 | ¥5,830.00 | 392.40K |
| 2026-07-31 | ¥6,034.00 | -2.90% | ¥6,164.00 | ¥6,228.00 | ¥6,034.00 | 485.60K |
| 2026-07-30 | ¥6,214.00 | -2.26% | ¥6,332.00 | ¥6,355.00 | ¥6,183.00 | 297.10K |
| 2026-07-29 | ¥6,358.00 | +1.29% | ¥6,294.00 | ¥6,369.00 | ¥6,290.00 | 325.60K |
| 2026-07-28 | ¥6,277.00 | -0.60% | ¥6,280.00 | ¥6,313.00 | ¥6,184.00 | 256.40K |
| 2026-07-27 | ¥6,315.00 | +3.51% | ¥6,142.00 | ¥6,315.00 | ¥6,107.00 | 401.00K |
| 2026-07-24 | ¥6,101.00 | 0.00% | ¥6,063.00 | ¥6,130.00 | ¥6,045.00 | 344.60K |
| 2026-07-23 | ¥6,101.00 | -1.85% | ¥6,160.00 | ¥6,167.00 | ¥6,074.00 | 366.20K |
| 2026-07-22 | ¥6,216.00 | -0.59% | ¥6,225.00 | ¥6,272.00 | ¥6,173.00 | 194.60K |
| 2026-07-21 | ¥6,253.00 | +0.39% | ¥6,277.00 | ¥6,319.00 | ¥6,219.00 | 273.50K |
| 2026-07-17 | ¥6,229.00 | -1.31% | ¥6,275.00 | ¥6,312.00 | ¥6,136.00 | 339.10K |
| 2026-07-16 | ¥6,312.00 | -1.39% | ¥6,365.00 | ¥6,375.00 | ¥6,308.00 | 226.30K |
| 2026-07-15 | ¥6,401.00 | +0.13% | ¥6,435.00 | ¥6,446.00 | ¥6,347.00 | 190.20K |
| 2026-07-14 | ¥6,393.00 | +1.16% | ¥6,359.00 | ¥6,422.00 | ¥6,322.00 | 217.40K |
| 2026-07-13 | ¥6,320.00 | -0.78% | ¥6,434.00 | ¥6,461.00 | ¥6,284.00 | 276.40K |
| 2026-07-10 | ¥6,370.00 | -1.82% | ¥6,415.00 | ¥6,461.00 | ¥6,349.00 | 454.30K |
| 2026-07-09 | ¥6,488.00 | -0.06% | ¥6,472.00 | ¥6,505.00 | ¥6,427.00 | 246.60K |
| 2026-07-08 | ¥6,492.00 | -0.98% | ¥6,589.00 | ¥6,634.00 | ¥6,477.00 | 371.10K |
| 2026-07-07 | ¥6,556.00 | +1.75% | ¥6,474.00 | ¥6,583.00 | ¥6,466.00 | 239.70K |
| 2026-07-06 | ¥6,443.00 | +0.99% | ¥6,446.00 | ¥6,510.00 | ¥6,401.00 | 356.90K |
| 2026-07-03 | ¥6,380.00 | -0.55% | ¥6,400.00 | ¥6,462.00 | ¥6,348.00 | 381.50K |
| 2026-07-02 | ¥6,415.00 | +0.06% | ¥6,489.00 | ¥6,554.00 | ¥6,383.00 | 449.90K |
| 2026-07-01 | ¥6,411.00 | +2.99% | ¥6,270.00 | ¥6,467.00 | ¥6,233.00 | 377.00K |
| 2026-06-30 | ¥6,225.00 | +2.30% | ¥6,170.00 | ¥6,287.00 | ¥6,147.00 | 382.00K |
| 2026-06-29 | ¥6,085.00 | +1.48% | ¥6,050.00 | ¥6,085.00 | ¥5,946.00 | 528.60K |
| 2026-06-26 | ¥5,996.00 | +0.08% | ¥5,988.00 | ¥6,000.00 | ¥5,896.00 | 268.60K |
| 2026-06-25 | ¥5,991.00 | -0.56% | ¥6,100.00 | ¥6,105.00 | ¥5,961.00 | 337.60K |
| 2026-06-24 | ¥6,025.00 | -2.60% | ¥6,185.00 | ¥6,189.00 | ¥5,946.00 | 222.60K |
| 2026-06-23 | ¥6,186.00 | -1.58% | ¥6,350.00 | ¥6,350.00 | ¥6,186.00 | 300.20K |
| 2026-06-22 | ¥6,285.00 | +0.79% | ¥6,236.00 | ¥6,310.00 | ¥6,152.00 | 236.60K |
| 2026-06-19 | ¥6,236.00 | -0.19% | ¥6,234.00 | ¥6,309.00 | ¥6,200.00 | 306.40K |
| 2026-06-18 | ¥6,248.00 | +1.61% | ¥6,200.00 | ¥6,285.00 | ¥6,174.00 | 342.50K |
| 2026-06-17 | ¥6,149.00 | +0.15% | ¥6,102.00 | ¥6,188.00 | ¥6,055.00 | 278.90K |
| 2026-06-16 | ¥6,140.00 | +2.11% | ¥6,072.00 | ¥6,173.00 | ¥6,064.00 | 432.00K |
| 2026-06-15 | ¥6,013.00 | +3.91% | ¥5,878.00 | ¥6,179.00 | ¥5,843.00 | 458.40K |
| 2026-06-12 | ¥5,787.00 | -2.13% | ¥5,859.00 | ¥5,942.00 | ¥5,677.00 | 470.50K |
| 2026-06-11 | ¥5,913.00 | 0.00% | ¥5,920.00 | ¥6,024.00 | ¥5,860.00 | 217.60K |
| 2026-06-10 | ¥5,913.00 | +0.92% | ¥5,890.00 | ¥5,950.00 | ¥5,769.00 | 317.60K |
| 2026-06-09 | ¥5,859.00 | +2.61% | ¥5,722.00 | ¥5,931.00 | ¥5,691.00 | 343.60K |
| 2026-06-08 | ¥5,710.00 | -2.02% | ¥5,698.00 | ¥5,778.00 | ¥5,668.00 | 271.40K |
| 2026-06-05 | ¥5,828.00 | +2.30% | ¥5,728.00 | ¥5,830.00 | ¥5,675.00 | 409.30K |
| 2026-06-04 | ¥5,697.00 | -1.73% | ¥5,703.00 | ¥5,812.00 | ¥5,672.00 | 334.00K |
| 2026-06-03 | ¥5,797.00 | +2.84% | ¥5,621.00 | ¥5,830.00 | ¥5,551.00 | 294.70K |
| 2026-06-02 | ¥5,637.00 | -2.83% | ¥5,796.00 | ¥5,801.00 | ¥5,612.00 | 259.00K |
| 2026-06-01 | ¥5,801.00 | -0.14% | ¥5,851.00 | ¥5,872.00 | ¥5,652.00 | 302.70K |
| 2026-05-29 | ¥5,809.00 | +0.94% | ¥5,798.00 | ¥5,927.00 | ¥5,783.00 | 294.80K |
| 2026-05-28 | ¥5,755.00 | -2.70% | ¥5,933.00 | ¥5,952.00 | ¥5,723.00 | 256.90K |
| 2026-05-27 | ¥5,915.00 | +0.39% | ¥5,792.00 | ¥5,915.00 | ¥5,750.00 | 275.30K |
| 2026-05-26 | ¥5,892.00 | -0.42% | ¥5,899.00 | ¥5,969.00 | ¥5,855.00 | 195.70K |
| 2026-05-25 | ¥5,917.00 | -0.70% | ¥5,948.00 | ¥5,979.00 | ¥5,828.00 | 252.10K |