TBS Holdings

9401
🏛️ japan →
5,454.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 3,003.00 3,016.00 2,965.00 2,999.00 0.6M
2023-12-28 3,026.00 3,026.00 2,964.50 2,996.00 0.4M
2023-12-27 3,000.00 3,014.00 2,970.00 2,997.50 0.2M
2023-12-26 2,959.00 3,002.00 2,943.00 2,994.00 0.3M
2023-12-25 3,020.00 3,029.00 2,940.50 2,959.50 0.3M
2023-12-22 2,977.00 2,991.50 2,955.50 2,984.50 0.3M
2023-12-21 2,958.50 2,980.00 2,920.00 2,956.50 0.4M
2023-12-20 2,987.00 3,032.00 2,976.00 2,990.00 0.4M
2023-12-19 2,969.50 2,993.00 2,934.00 2,962.00 0.5M
2023-12-18 2,979.00 2,999.50 2,880.00 2,960.00 0.7M
2023-12-15 3,066.00 3,103.00 3,015.00 3,040.00 0.8M
2023-12-14 3,100.00 3,174.00 3,065.00 3,118.00 0.8M
2023-12-13 3,000.00 3,195.00 2,996.00 3,152.00 1.1M
2023-12-12 2,952.50 2,985.50 2,922.00 2,952.00 0.4M
2023-12-11 2,910.50 2,958.00 2,904.50 2,949.50 0.4M
2023-12-08 2,923.00 2,941.50 2,891.50 2,909.00 0.5M
2023-12-07 3,004.00 3,008.00 2,943.00 2,966.50 0.4M
2023-12-06 2,923.50 3,039.00 2,923.50 3,004.00 0.7M
2023-12-05 2,880.00 2,980.00 2,880.00 2,923.00 0.7M
2023-12-04 2,824.50 2,894.50 2,799.00 2,879.00 0.5M
2023-12-01 2,774.00 2,857.00 2,771.50 2,856.50 0.6M
2023-11-30 2,664.50 2,753.50 2,664.50 2,746.50 0.6M
2023-11-29 2,610.50 2,676.50 2,603.00 2,676.50 0.4M
2023-11-28 2,660.00 2,665.50 2,608.00 2,645.00 0.2M
2023-11-27 2,690.00 2,690.00 2,640.00 2,654.50 0.3M
2023-11-24 2,642.00 2,697.50 2,642.00 2,689.00 0.6M
2023-11-22 2,574.00 2,646.00 2,568.00 2,617.00 0.5M
2023-11-21 2,555.00 2,603.00 2,539.00 2,593.00 0.4M
2023-11-20 2,600.00 2,634.00 2,565.50 2,565.50 0.5M
2023-11-17 2,560.00 2,614.00 2,550.50 2,610.50 0.4M
2023-11-16 2,507.50 2,558.50 2,498.50 2,548.00 0.6M
2023-11-15 2,483.50 2,527.50 2,455.00 2,506.00 0.6M
2023-11-14 2,461.50 2,496.50 2,439.50 2,481.00 0.5M
2023-11-13 2,622.00 2,623.50 2,422.00 2,481.50 1.4M
2023-11-10 2,597.50 2,635.50 2,588.50 2,635.50 0.3M
2023-11-09 2,600.00 2,638.50 2,564.50 2,631.00 0.3M
2023-11-08 2,684.50 2,707.00 2,629.00 2,629.00 0.7M
2023-11-07 2,721.00 2,763.00 2,674.00 2,674.50 0.7M
2023-11-06 2,638.00 2,736.50 2,574.50 2,684.00 1.2M
2023-11-02 2,549.00 2,622.50 2,540.00 2,612.00 1.0M
2023-11-01 2,483.00 2,525.00 2,465.00 2,511.00 0.5M
2023-10-31 2,394.50 2,449.00 2,376.00 2,448.00 0.6M
2023-10-30 2,395.00 2,422.50 2,377.50 2,382.00 0.4M
2023-10-27 2,403.00 2,410.50 2,360.50 2,410.50 0.5M
2023-10-26 2,413.00 2,434.50 2,392.50 2,405.00 0.3M
2023-10-25 2,476.00 2,482.50 2,419.00 2,428.00 0.5M
2023-10-24 2,398.50 2,457.00 2,379.50 2,448.00 0.6M
2023-10-23 2,380.50 2,411.50 2,368.00 2,391.50 0.3M
2023-10-20 2,371.50 2,412.00 2,366.50 2,400.00 0.4M
2023-10-19 2,367.00 2,411.00 2,364.00 2,379.00 0.3M
2023-10-18 2,373.50 2,385.00 2,338.00 2,374.00 0.3M
2023-10-17 2,421.00 2,438.00 2,362.50 2,379.00 0.2M
2023-10-16 2,398.50 2,408.00 2,352.50 2,391.50 0.4M
2023-10-13 2,376.50 2,446.50 2,376.50 2,428.00 0.5M
2023-10-12 2,386.50 2,430.00 2,386.50 2,425.50 0.3M
2023-10-11 2,365.50 2,391.50 2,342.00 2,366.00 0.3M
2023-10-10 2,357.00 2,406.50 2,355.00 2,392.00 0.4M
2023-10-06 2,315.00 2,365.50 2,314.00 2,354.50 0.4M
2023-10-05 2,285.00 2,316.50 2,257.00 2,309.50 0.4M
2023-10-04 2,350.00 2,350.00 2,251.50 2,267.50 0.8M
2023-10-03 2,471.00 2,471.00 2,375.50 2,378.50 0.6M
2023-10-02 2,506.00 2,537.50 2,473.50 2,478.00 0.3M
2023-09-29 2,494.00 2,539.00 2,491.00 2,514.50 0.4M
2023-09-28 2,549.50 2,552.50 2,492.00 2,507.50 0.4M
2023-09-27 2,525.00 2,573.00 2,494.00 2,569.50 0.4M
2023-09-26 2,548.00 2,585.50 2,541.00 2,571.50 0.3M
2023-09-25 2,576.50 2,579.50 2,523.50 2,553.50 0.4M
2023-09-22 2,544.50 2,584.00 2,513.00 2,575.00 0.6M
2023-09-21 2,550.00 2,570.50 2,533.00 2,535.00 0.3M
2023-09-20 2,613.00 2,620.50 2,541.50 2,560.00 0.6M
2023-09-19 2,671.50 2,677.00 2,620.00 2,645.00 0.4M
2023-09-15 2,644.50 2,678.50 2,628.50 2,655.00 0.6M
2023-09-14 2,588.00 2,620.00 2,583.50 2,601.50 0.5M
2023-09-13 2,584.00 2,599.00 2,550.00 2,563.00 0.5M
2023-09-12 2,645.50 2,675.00 2,577.00 2,586.50 0.6M
2023-09-11 2,636.00 2,645.00 2,603.50 2,629.50 0.3M
2023-09-08 2,583.00 2,645.50 2,583.00 2,624.50 0.5M
2023-09-07 2,650.00 2,650.00 2,611.50 2,622.00 0.4M
2023-09-06 2,652.00 2,689.50 2,644.00 2,663.50 0.4M
2023-09-05 2,688.00 2,688.00 2,624.00 2,652.50 0.4M
2023-09-04 2,664.00 2,710.50 2,639.50 2,704.50 0.4M
2023-09-01 2,611.50 2,668.00 2,597.50 2,664.00 0.4M
2023-08-31 2,542.50 2,579.50 2,534.00 2,576.50 0.4M
2023-08-30 2,564.00 2,569.00 2,538.00 2,547.00 0.3M
2023-08-29 2,527.00 2,554.00 2,514.50 2,552.50 0.2M
2023-08-28 2,490.50 2,524.00 2,486.50 2,524.00 0.2M
2023-08-25 2,479.00 2,502.50 2,466.00 2,484.50 0.3M
2023-08-24 2,506.50 2,511.00 2,488.00 2,493.00 0.3M
2023-08-23 2,496.00 2,524.50 2,489.50 2,524.50 0.3M
2023-08-22 2,516.50 2,529.50 2,502.50 2,526.50 0.2M
2023-08-21 2,518.00 2,536.00 2,495.00 2,516.50 0.3M
2023-08-18 2,571.00 2,588.00 2,498.00 2,518.50 0.5M
2023-08-17 2,589.00 2,592.50 2,502.50 2,589.50 0.9M
2023-08-16 2,676.00 2,693.00 2,668.50 2,680.00 0.2M
2023-08-15 2,707.00 2,720.00 2,686.50 2,708.50 0.3M
2023-08-14 2,686.50 2,702.00 2,671.00 2,684.00 0.3M
2023-08-10 2,630.50 2,699.50 2,623.50 2,698.50 0.4M
2023-08-09 2,674.00 2,674.00 2,629.00 2,653.00 0.4M
2023-08-08 2,660.50 2,695.00 2,652.00 2,680.00 0.4M
2023-08-07 2,591.00 2,694.00 2,571.00 2,651.50 0.7M
2023-08-04 2,575.00 2,617.50 2,530.00 2,603.00 0.5M
2023-08-03 2,645.00 2,651.50 2,572.00 2,575.50 0.6M
2023-08-02 2,700.00 2,728.50 2,646.50 2,660.00 0.5M
2023-08-01 2,680.00 2,730.00 2,673.00 2,725.50 0.6M
2023-07-31 2,644.50 2,663.50 2,623.00 2,658.00 0.5M
2023-07-28 2,582.50 2,601.00 2,548.00 2,594.50 0.4M
2023-07-27 2,612.00 2,632.00 2,605.00 2,630.50 0.2M
2023-07-26 2,625.00 2,634.00 2,599.00 2,622.00 0.2M
2023-07-25 2,639.00 2,640.00 2,607.50 2,625.00 0.4M
2023-07-24 2,637.50 2,637.50 2,605.00 2,629.50 0.3M
2023-07-21 2,619.00 2,624.00 2,581.00 2,624.00 0.4M
2023-07-20 2,640.00 2,677.50 2,630.00 2,643.00 0.4M
2023-07-19 2,626.00 2,665.50 2,601.00 2,640.00 0.4M
2023-07-18 2,551.00 2,583.50 2,546.00 2,576.00 0.3M
2023-07-14 2,520.00 2,539.50 2,496.00 2,529.50 0.4M
2023-07-13 2,514.00 2,559.00 2,474.00 2,542.00 0.4M
2023-07-12 2,560.00 2,562.00 2,501.00 2,515.50 0.6M
2023-07-11 2,622.50 2,624.50 2,527.00 2,548.50 0.6M
2023-07-10 2,604.00 2,642.50 2,595.50 2,624.50 0.5M
2023-07-07 2,652.00 2,652.00 2,568.00 2,620.50 0.7M
2023-07-06 2,701.50 2,745.50 2,674.00 2,683.00 0.7M
2023-07-05 2,740.00 2,750.00 2,696.50 2,720.50 0.5M
2023-07-04 2,706.00 2,771.50 2,695.50 2,758.50 0.6M
2023-07-03 2,650.00 2,749.00 2,650.00 2,733.00 0.7M
2023-06-30 2,566.00 2,630.00 2,556.50 2,622.00 0.6M
2023-06-29 2,600.00 2,619.00 2,553.50 2,573.50 0.5M
2023-06-28 2,517.00 2,602.50 2,510.50 2,602.50 0.8M
2023-06-27 2,546.00 2,553.00 2,474.00 2,524.50 0.6M
2023-06-26 2,535.00 2,562.00 2,491.50 2,555.00 0.5M
2023-06-23 2,567.50 2,627.50 2,521.00 2,532.00 1.0M
2023-06-22 2,489.50 2,560.00 2,489.50 2,538.50 0.9M
2023-06-21 2,440.50 2,478.50 2,427.00 2,477.00 0.4M
2023-06-20 2,429.50 2,457.00 2,421.50 2,448.00 0.4M
2023-06-19 2,441.00 2,442.00 2,416.00 2,438.00 0.4M
2023-06-16 2,413.00 2,458.50 2,410.00 2,430.00 0.6M
2023-06-15 2,405.00 2,421.50 2,391.50 2,418.50 0.4M
2023-06-14 2,409.00 2,430.00 2,401.00 2,421.00 0.5M
2023-06-13 2,382.00 2,406.00 2,370.50 2,395.50 0.4M
2023-06-12 2,373.00 2,405.00 2,363.00 2,389.00 0.4M
2023-06-09 2,328.50 2,365.00 2,300.00 2,364.50 0.7M
2023-06-08 2,326.00 2,332.00 2,283.00 2,297.50 0.4M
2023-06-07 2,331.00 2,361.50 2,314.00 2,325.00 0.4M
2023-06-06 2,321.50 2,350.00 2,287.00 2,336.50 0.4M
2023-06-05 2,316.00 2,323.00 2,282.00 2,322.00 0.5M
2023-06-02 2,267.00 2,301.00 2,266.00 2,280.00 0.4M
2023-06-01 2,256.00 2,291.00 2,250.00 2,278.00 0.4M
2023-05-31 2,300.00 2,325.00 2,264.00 2,268.00 0.8M
2023-05-30 2,228.00 2,318.00 2,218.00 2,309.00 0.9M
2023-05-29 2,228.00 2,247.00 2,209.00 2,234.00 0.3M
2023-05-26 2,204.00 2,232.00 2,190.00 2,203.00 0.3M
2023-05-25 2,209.00 2,232.00 2,190.00 2,212.00 0.4M
2023-05-24 2,251.00 2,255.00 2,213.00 2,217.00 0.4M
2023-05-23 2,232.00 2,259.00 2,218.00 2,259.00 0.4M
2023-05-22 2,200.00 2,230.00 2,197.00 2,223.00 0.5M
2023-05-19 2,197.00 2,215.00 2,170.00 2,215.00 1.0M
2023-05-18 2,231.00 2,231.00 2,166.00 2,197.00 0.6M
2023-05-17 2,215.00 2,267.00 2,198.00 2,239.00 0.5M
2023-05-16 2,169.00 2,215.00 2,159.00 2,214.00 0.6M
2023-05-15 2,169.00 2,226.00 2,119.00 2,216.00 1.0M
2023-05-12 2,064.00 2,125.00 2,037.00 2,119.00 0.8M
2023-05-11 2,120.00 2,120.00 2,077.00 2,096.00 0.3M
2023-05-10 2,130.00 2,130.00 2,097.00 2,121.00 0.4M
2023-05-09 2,082.00 2,124.00 2,072.00 2,119.00 0.4M
2023-05-08 2,081.00 2,100.00 2,075.00 2,079.00 0.5M
2023-05-02 2,060.00 2,075.00 2,048.00 2,075.00 0.4M
2023-05-01 2,060.00 2,066.00 2,037.00 2,057.00 0.4M
2023-04-28 2,048.00 2,060.00 2,025.00 2,044.00 0.6M
2023-04-27 2,012.00 2,032.00 2,003.00 2,012.00 0.5M
2023-04-26 2,023.00 2,039.00 1,985.00 2,012.00 0.4M
2023-04-25 2,027.00 2,037.00 2,010.00 2,023.00 0.4M
2023-04-24 2,029.00 2,033.00 2,007.00 2,022.00 0.3M
2023-04-21 2,002.00 2,042.00 1,992.00 2,012.00 0.5M
2023-04-20 1,956.00 1,994.00 1,956.00 1,988.00 0.4M
2023-04-19 1,941.00 1,965.00 1,938.00 1,963.00 0.3M
2023-04-18 1,940.00 1,951.00 1,925.00 1,951.00 0.4M
2023-04-17 1,970.00 1,982.00 1,930.00 1,933.00 0.4M
2023-04-14 1,977.00 1,986.00 1,958.00 1,964.00 0.6M
2023-04-13 1,957.00 1,966.00 1,939.00 1,942.00 0.5M
2023-04-12 1,920.00 1,952.00 1,907.00 1,946.00 0.5M
2023-04-11 1,910.00 1,927.00 1,903.00 1,906.00 0.3M
2023-04-10 1,891.00 1,914.00 1,887.00 1,897.00 0.3M
2023-04-07 1,911.00 1,913.00 1,882.00 1,883.00 0.4M
2023-04-06 1,901.00 1,928.00 1,883.00 1,892.00 0.6M
2023-04-05 1,925.00 1,934.00 1,889.00 1,895.00 0.7M
2023-04-04 1,925.00 1,953.00 1,906.00 1,948.00 0.5M
2023-04-03 1,897.00 1,922.00 1,886.00 1,910.00 0.4M
2023-03-31 1,875.00 1,953.00 1,872.00 1,905.00 0.6M
2023-03-30 1,841.00 1,850.00 1,819.00 1,846.00 0.4M
2023-03-29 1,820.00 1,865.00 1,820.00 1,865.00 0.6M
2023-03-28 1,885.00 1,893.00 1,794.00 1,812.00 0.6M
2023-03-27 1,885.00 1,889.00 1,854.00 1,867.00 0.5M
2023-03-24 1,836.00 1,928.00 1,835.00 1,877.00 0.8M
2023-03-23 1,813.00 1,840.00 1,794.00 1,835.00 0.4M
2023-03-22 1,855.00 1,858.00 1,814.00 1,817.00 0.5M
2023-03-20 1,868.00 1,878.00 1,823.00 1,827.00 0.4M
2023-03-17 1,886.00 1,899.00 1,856.00 1,873.00 0.5M
2023-03-16 1,854.00 1,922.00 1,854.00 1,879.00 0.9M
2023-03-15 1,830.00 1,902.00 1,830.00 1,894.00 1.1M
2023-03-14 1,850.00 1,859.00 1,794.00 1,817.00 1.5M
2023-03-13 1,931.00 1,940.00 1,862.00 1,888.00 1.2M
2023-03-10 1,899.00 1,974.00 1,883.00 1,955.00 1.5M
2023-03-09 1,826.00 1,946.00 1,826.00 1,935.00 1.1M
2023-03-08 1,829.00 1,858.00 1,821.00 1,827.00 0.5M
2023-03-07 1,784.00 1,838.00 1,784.00 1,829.00 1.0M
2023-03-06 1,763.00 1,774.00 1,746.00 1,764.00 0.6M
2023-03-03 1,788.00 1,798.00 1,753.00 1,756.00 0.8M
2023-03-02 1,791.00 1,805.00 1,768.00 1,770.00 0.3M
2023-03-01 1,789.00 1,804.00 1,761.00 1,782.00 0.9M
2023-02-28 1,835.00 1,852.00 1,787.00 1,789.00 0.9M
2023-02-27 1,833.00 1,873.00 1,814.00 1,832.00 1.3M
2023-02-24 1,789.00 1,846.00 1,779.00 1,812.00 1.5M
2023-02-22 1,730.00 1,785.00 1,721.00 1,763.00 1.3M
2023-02-21 1,639.00 1,774.00 1,636.00 1,752.00 2.4M
2023-02-20 1,650.00 1,674.00 1,612.00 1,629.00 1.3M
2023-02-17 1,549.00 1,714.00 1,546.00 1,635.00 3.4M
2023-02-16 1,535.00 1,540.00 1,529.00 1,531.00 0.2M
2023-02-15 1,541.00 1,547.00 1,521.00 1,526.00 0.1M
2023-02-14 1,545.00 1,549.00 1,533.00 1,539.00 0.2M
2023-02-13 1,529.00 1,538.00 1,521.00 1,531.00 0.2M
2023-02-10 1,516.00 1,543.00 1,516.00 1,529.00 0.4M
2023-02-09 1,498.00 1,513.00 1,498.00 1,510.00 0.1M
2023-02-08 1,496.00 1,504.00 1,494.00 1,498.00 0.2M
2023-02-07 1,493.00 1,498.00 1,491.00 1,491.00 0.2M
2023-02-06 1,513.00 1,513.00 1,498.00 1,500.00 0.2M
2023-02-03 1,499.00 1,503.00 1,492.00 1,495.00 0.3M
2023-02-02 1,528.00 1,533.00 1,502.00 1,503.00 0.2M
2023-02-01 1,520.00 1,530.00 1,518.00 1,522.00 0.5M
2023-01-31 1,512.00 1,520.00 1,510.00 1,514.00 0.2M
2023-01-30 1,518.00 1,522.00 1,508.00 1,513.00 0.2M
2023-01-27 1,524.00 1,529.00 1,514.00 1,514.00 0.5M
2023-01-26 1,527.00 1,545.00 1,524.00 1,534.00 0.4M
2023-01-25 1,500.00 1,523.00 1,496.00 1,516.00 0.4M
2023-01-24 1,491.00 1,499.00 1,488.00 1,498.00 0.3M
2023-01-23 1,476.00 1,486.00 1,476.00 1,485.00 0.3M
2023-01-20 1,473.00 1,475.00 1,462.00 1,467.00 0.2M
2023-01-19 1,472.00 1,478.00 1,463.00 1,464.00 0.2M
2023-01-18 1,461.00 1,480.00 1,461.00 1,473.00 0.2M
2023-01-17 1,466.00 1,466.00 1,456.00 1,458.00 0.2M
2023-01-16 1,476.00 1,482.00 1,461.00 1,463.00 0.3M
2023-01-13 1,488.00 1,496.00 1,487.00 1,488.00 0.3M
2023-01-12 1,493.00 1,496.00 1,488.00 1,493.00 0.2M
2023-01-11 1,494.00 1,496.00 1,489.00 1,494.00 0.4M
2023-01-10 1,497.00 1,501.00 1,486.00 1,486.00 0.5M
2023-01-06 1,484.00 1,496.00 1,476.00 1,494.00 0.3M
2023-01-05 1,500.00 1,502.00 1,480.00 1,485.00 0.3M
2023-01-04 1,525.00 1,525.00 1,501.00 1,501.00 0.2M