Want to see JP:6548 full AI Analyst Report?
Tabikobo Co., Ltd. (6548) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -1.74% | 6,400 | 0.09 |
| Oct 29, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | -1.71% | 6,700 | 0.09 |
| Oct 28, 2026 | 119.00 | 119.00 | 112.00 | 117.00 | 117.00 | +1.74% | 16,400 | 0.21 |
| Oct 27, 2026 | 120.00 | 123.00 | 115.00 | 115.00 | 115.00 | -7.26% | 41,500 | 0.54 |
| Oct 26, 2026 | 115.00 | 125.00 | 110.00 | 124.00 | 124.00 | +4.20% | 53,500 | 0.68 |
| Oct 23, 2026 | 110.00 | 125.00 | 108.00 | 119.00 | 119.00 | +8.18% | 177,100 | 2.13 |
| Oct 22, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 11,900 | 0.11 |
| Oct 21, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | +1.80% | 3,500 | 0.02 |
| Oct 20, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 12,500 | 0.08 |
| Oct 19, 2026 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | -1.72% | 12,300 | 0.07 |
| Oct 16, 2026 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | +2.65% | 6,000 | 0.04 |
| Oct 15, 2026 | 117.00 | 118.00 | 113.00 | 113.00 | 113.00 | -3.42% | 24,600 | 0.15 |
| Oct 14, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | 3,900 | 0.02 |
| Oct 13, 2026 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | +0.00% | 13,300 | 0.08 |
| Oct 12, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 9,800 | 0.06 |
| Oct 08, 2026 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | +0.00% | 7,100 | 0.04 |
| Oct 07, 2026 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 14,400 | 0.09 |
| Oct 06, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | +0.82% | 6,900 | 0.04 |
| Oct 05, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 12,300 | 0.07 |
| Oct 02, 2026 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | +0.82% | 7,900 | 0.05 |
| Oct 01, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | +0.00% | 45,100 | 0.27 |
| Sep 30, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -2.40% | 51,100 | 0.30 |
| Sep 29, 2026 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | -1.57% | 34,000 | 0.20 |
| Sep 28, 2026 | 127.00 | 131.00 | 126.00 | 127.00 | 127.00 | +0.00% | 35,600 | 0.21 |
| Sep 25, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | +3.25% | 12,500 | 0.07 |
| Sep 24, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -0.81% | 48,600 | 0.28 |
| Sep 23, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -2.36% | 47,900 | 0.27 |
| Sep 17, 2026 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | +0.79% | 24,400 | 0.13 |
| Sep 16, 2026 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 19,400 | 0.10 |
| Sep 15, 2026 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | -3.03% | 48,700 | 0.25 |
| Sep 14, 2026 | 129.00 | 138.00 | 127.00 | 132.00 | 132.00 | +6.45% | 247,900 | 1.25 |
| Sep 11, 2026 | 126.00 | 128.00 | 121.00 | 124.00 | 124.00 | -2.36% | 136,000 | 0.63 |
| Sep 10, 2026 | 119.00 | 149.00 | 118.00 | 127.00 | 127.00 | +6.72% | 1,216,300 | 4.72 |
| Sep 09, 2026 | 133.00 | 137.00 | 115.00 | 119.00 | 119.00 | -10.53% | 284,800 | 1.12 |
| Sep 08, 2026 | 131.00 | 134.00 | 127.00 | 133.00 | 133.00 | +1.53% | 64,700 | 0.26 |
| Sep 07, 2026 | 125.00 | 132.00 | 122.00 | 131.00 | 131.00 | +7.38% | 121,600 | 0.48 |
| Sep 04, 2026 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | +1.67% | 39,600 | 0.16 |
| Sep 03, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | +0.84% | 29,400 | 0.12 |
| Sep 02, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 29,000 | 0.12 |
| Sep 01, 2026 | 125.00 | 125.00 | 118.00 | 120.00 | 120.00 | -1.64% | 24,400 | 0.10 |
| Aug 31, 2026 | 113.00 | 125.00 | 113.00 | 122.00 | 122.00 | +3.39% | 169,700 | 0.68 |
| Aug 28, 2026 | 118.00 | 121.00 | 117.00 | 118.00 | 118.00 | +3.51% | 86,800 | 0.35 |
| Aug 27, 2026 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | +0.88% | 63,800 | 0.26 |
| Aug 26, 2026 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | -2.59% | 68,700 | 0.28 |
| Aug 25, 2026 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | -0.85% | 67,200 | 0.25 |
| Aug 24, 2026 | 118.00 | 125.00 | 112.00 | 117.00 | 117.00 | +3.54% | 157,200 | 0.60 |
