Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Takebishi Corporation (7510) Historical Prices

1 Followers
JP:7510 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,550.002,607.002,540.002,598.002,598.00+1.68%33,0000.71
Nov 10, 20262,511.002,557.002,493.002,555.002,555.00+6.37%42,5000.91
Nov 09, 20262,449.002,497.002,432.002,432.002,432.00+1.25%36,7000.78
Nov 06, 20262,340.002,410.002,313.002,402.002,402.00-3.53%89,4001.96
Nov 05, 20262,625.002,629.002,486.002,490.002,490.00-4.12%69,7001.56
Nov 04, 20262,658.002,669.002,545.002,597.002,597.00-2.26%52,3001.17
Nov 03, 20262,657.002,671.002,480.002,657.002,657.000.00%00.00
Nov 02, 20262,519.002,671.002,480.002,657.002,657.00-4.04%108,7002.46
Oct 30, 20262,845.002,899.002,748.002,769.002,769.00-2.67%59,6001.34
Oct 29, 20262,813.002,846.002,787.002,845.002,845.00+0.96%113,1002.51
Oct 28, 20262,857.002,878.002,816.002,818.002,818.00-1.37%53,5001.20
Oct 27, 20262,846.002,875.002,833.002,857.002,857.00+1.38%35,7000.80
Oct 26, 20262,810.002,824.002,786.002,818.002,818.00-0.14%32,4000.73
Oct 23, 20262,836.002,844.002,750.002,822.002,822.00-1.23%38,4000.87
Oct 22, 20262,903.002,926.002,855.002,857.002,857.00-1.79%24,1000.55
Oct 21, 20262,905.002,919.002,880.002,909.002,909.00+0.66%27,5000.62
Oct 20, 20263,015.003,035.002,860.002,890.002,890.00-5.09%44,9001.03
Oct 19, 20262,947.003,045.002,946.003,045.003,045.00+1.16%39,0000.90
Oct 16, 20262,951.003,055.002,951.003,010.003,010.00+3.76%37,5000.87
Oct 15, 20263,060.003,070.002,901.002,901.002,901.00-5.81%70,4001.67
Oct 14, 20262,970.003,125.002,969.003,080.003,080.00+4.05%80,8001.96
Oct 13, 20262,935.002,983.002,917.002,960.002,960.00+1.20%41,7001.02
Oct 12, 20262,925.002,931.002,838.002,925.002,925.000.00%00.00
Oct 09, 20262,838.002,931.002,838.002,925.002,925.00+2.02%33,9000.84
Oct 08, 20262,855.002,892.002,819.002,867.002,867.00-1.31%44,9001.12
Oct 07, 20262,856.002,947.002,855.002,905.002,905.00+0.62%41,4001.04
Oct 06, 20262,855.002,899.002,851.002,887.002,887.00+0.31%29,7000.75
Oct 05, 20262,829.002,892.002,818.002,878.002,878.00+1.66%34,0000.86
Oct 02, 20262,851.002,899.002,831.002,831.002,831.00-2.41%34,6000.88
Oct 01, 20262,877.002,919.002,856.002,901.002,901.00-0.41%33,1000.84
Sep 30, 20262,828.002,916.002,800.002,913.002,913.00+3.19%59,1001.53
Sep 29, 20262,804.002,864.002,785.002,823.002,823.00+0.79%85,7002.29
Sep 28, 20262,884.002,903.002,843.002,851.002,801.00-1.69%54,8001.49
Sep 25, 20262,832.002,900.002,814.002,900.002,849.14+3.24%111,6003.18
Sep 24, 20262,780.002,823.002,780.002,809.002,759.74+1.19%145,4004.40
Sep 23, 20262,776.002,787.002,746.002,776.002,727.320.00%00.00
Sep 22, 20262,776.002,787.002,746.002,776.002,727.320.00%00.00
Sep 21, 20262,776.002,787.002,746.002,776.002,727.320.00%00.00
Sep 18, 20262,785.002,787.002,746.002,776.002,727.32-0.11%58,4001.77
Sep 17, 20262,757.002,787.002,754.002,779.002,730.26+1.61%73,3002.29
Sep 16, 20262,700.002,745.002,700.002,735.002,687.03+1.45%46,4001.48
Sep 15, 20262,661.002,700.002,645.002,696.002,648.72+1.16%42,9001.39
Sep 14, 20262,630.002,665.002,625.002,665.002,618.26+1.41%50,9001.68
Sep 11, 20262,596.002,645.002,590.002,628.002,581.91-0.15%33,2001.10
Sep 10, 20262,634.002,648.002,611.002,632.002,585.84-0.11%28,9000.97
Sep 09, 20262,671.002,688.002,632.002,635.002,588.79-1.75%23,1000.78
Sep 08, 20262,760.002,760.002,682.002,682.002,634.96-2.86%41,2001.40
Sep 07, 20262,790.002,800.002,750.002,761.002,712.58-0.22%46,2001.59
Sep 04, 20262,752.002,787.002,732.002,767.002,718.47+0.11%39,1001.36
Sep 03, 20262,790.002,816.002,755.002,764.002,715.53+0.88%52,1001.84