Want to see JP:9401 full AI Analyst Report?
TBS HOLDINGS INC. (9401) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,040.00 | 6,148.00 | 6,040.00 | 6,145.00 | 6,145.00 | +2.40% | 294,100 | 0.97 |
| Oct 29, 2026 | 5,997.00 | 6,013.00 | 5,930.00 | 6,001.00 | 6,001.00 | +0.07% | 620,000 | 2.08 |
| Oct 28, 2026 | 6,047.00 | 6,075.00 | 5,960.00 | 5,997.00 | 5,997.00 | -0.76% | 315,600 | 1.05 |
| Oct 27, 2026 | 6,100.00 | 6,109.00 | 6,005.00 | 6,043.00 | 6,043.00 | -0.80% | 287,400 | 0.95 |
| Oct 26, 2026 | 6,153.00 | 6,153.00 | 6,008.00 | 6,092.00 | 6,092.00 | -0.28% | 275,300 | 0.91 |
| Oct 23, 2026 | 6,090.00 | 6,169.00 | 5,990.00 | 6,109.00 | 6,109.00 | +1.92% | 475,700 | 1.59 |
| Oct 22, 2026 | 6,000.00 | 6,041.00 | 5,951.00 | 5,994.00 | 5,994.00 | +0.20% | 262,300 | 0.87 |
| Oct 21, 2026 | 5,999.00 | 6,057.00 | 5,937.00 | 5,982.00 | 5,982.00 | +0.81% | 363,100 | 1.21 |
| Oct 20, 2026 | 5,960.00 | 5,993.00 | 5,883.00 | 5,934.00 | 5,934.00 | +0.32% | 270,500 | 0.90 |
| Oct 19, 2026 | 5,990.00 | 6,005.00 | 5,904.00 | 5,915.00 | 5,915.00 | -0.64% | 206,600 | 0.68 |
| Oct 16, 2026 | 5,879.00 | 5,957.00 | 5,841.00 | 5,953.00 | 5,953.00 | +1.76% | 236,900 | 0.78 |
| Oct 15, 2026 | 5,834.00 | 5,875.00 | 5,809.00 | 5,850.00 | 5,850.00 | +0.27% | 319,700 | 1.07 |
| Oct 14, 2026 | 6,006.00 | 6,008.00 | 5,834.00 | 5,834.00 | 5,834.00 | -2.54% | 349,200 | 1.17 |
| Oct 13, 2026 | 5,992.00 | 6,026.00 | 5,950.00 | 5,986.00 | 5,986.00 | +0.10% | 296,500 | 1.00 |
| Oct 12, 2026 | 5,980.00 | 5,996.00 | 5,916.00 | 5,980.00 | 5,980.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,956.00 | 5,996.00 | 5,916.00 | 5,980.00 | 5,980.00 | +1.34% | 294,900 | 0.99 |
| Oct 08, 2026 | 5,908.00 | 5,937.00 | 5,835.00 | 5,901.00 | 5,901.00 | +0.55% | 281,600 | 0.95 |
| Oct 07, 2026 | 6,041.00 | 6,070.00 | 5,861.00 | 5,869.00 | 5,869.00 | -2.72% | 367,300 | 1.23 |
| Oct 06, 2026 | 5,927.00 | 6,060.00 | 5,927.00 | 6,033.00 | 6,033.00 | +2.15% | 354,300 | 1.19 |
| Oct 05, 2026 | 5,843.00 | 5,943.00 | 5,839.00 | 5,906.00 | 5,906.00 | +1.81% | 460,500 | 1.55 |
| Oct 02, 2026 | 5,840.00 | 5,919.00 | 5,767.00 | 5,801.00 | 5,801.00 | -0.29% | 400,100 | 1.36 |
| Oct 01, 2026 | 5,699.00 | 5,871.00 | 5,667.00 | 5,818.00 | 5,818.00 | +2.30% | 493,500 | 1.69 |
| Sep 30, 2026 | 5,655.00 | 5,700.00 | 5,581.00 | 5,687.00 | 5,687.00 | +0.85% | 372,400 | 1.28 |
| Sep 29, 2026 | 5,700.00 | 5,782.00 | 5,615.00 | 5,639.00 | 5,639.00 | -1.38% | 357,100 | 1.22 |
| Sep 28, 2026 | 5,858.00 | 5,860.00 | 5,768.00 | 5,768.00 | 5,718.00 | -1.03% | 326,700 | 1.11 |
| Sep 25, 2026 | 5,800.00 | 5,848.00 | 5,788.00 | 5,828.00 | 5,777.48 | +0.69% | 272,800 | 0.92 |
| Sep 24, 2026 | 5,843.00 | 5,863.00 | 5,762.00 | 5,788.00 | 5,737.83 | -0.92% | 318,300 | 1.06 |
| Sep 23, 2026 | 5,842.00 | 5,952.00 | 5,830.00 | 5,842.00 | 5,791.36 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,842.00 | 5,952.00 | 5,830.00 | 5,842.00 | 5,791.36 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,842.00 | 5,952.00 | 5,830.00 | 5,842.00 | 5,791.36 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,931.00 | 5,952.00 | 5,830.00 | 5,842.00 | 5,791.36 | -1.50% | 439,500 | 1.42 |
| Sep 17, 2026 | 5,877.00 | 5,931.00 | 5,860.00 | 5,931.00 | 5,879.59 | +1.25% | 249,100 | 0.80 |
| Sep 16, 2026 | 5,880.00 | 5,912.00 | 5,839.00 | 5,858.00 | 5,807.22 | +0.29% | 308,500 | 1.00 |
| Sep 15, 2026 | 5,936.00 | 5,985.00 | 5,782.00 | 5,841.00 | 5,790.37 | +0.40% | 333,800 | 1.08 |
| Sep 14, 2026 | 5,735.00 | 5,818.00 | 5,688.00 | 5,818.00 | 5,767.57 | +2.34% | 234,200 | 0.75 |
| Sep 11, 2026 | 5,588.00 | 5,717.00 | 5,588.00 | 5,685.00 | 5,635.72 | -0.05% | 320,600 | 1.03 |
| Sep 10, 2026 | 5,690.00 | 5,721.00 | 5,664.00 | 5,688.00 | 5,638.69 | -0.73% | 247,600 | 0.78 |
| Sep 09, 2026 | 5,777.00 | 5,778.00 | 5,721.00 | 5,730.00 | 5,680.33 | -1.53% | 231,300 | 0.72 |
| Sep 08, 2026 | 5,835.00 | 5,880.00 | 5,815.00 | 5,819.00 | 5,768.56 | -1.27% | 207,200 | 0.65 |
| Sep 07, 2026 | 5,915.00 | 5,962.00 | 5,855.00 | 5,894.00 | 5,842.91 | -0.41% | 264,500 | 0.83 |
| Sep 04, 2026 | 5,929.00 | 5,985.00 | 5,894.00 | 5,918.00 | 5,866.70 | -0.49% | 282,400 | 0.88 |
| Sep 03, 2026 | 5,936.00 | 5,979.00 | 5,885.00 | 5,947.00 | 5,895.45 | +0.19% | 216,500 | 0.67 |
| Sep 02, 2026 | 5,989.00 | 6,094.00 | 5,932.00 | 5,936.00 | 5,884.54 | -2.13% | 343,500 | 1.06 |
| Sep 01, 2026 | 5,999.00 | 6,102.00 | 5,999.00 | 6,065.00 | 6,012.43 | +0.66% | 219,200 | 0.67 |
| Aug 31, 2026 | 5,920.00 | 6,054.00 | 5,920.00 | 6,025.00 | 5,972.77 | +1.81% | 374,900 | 1.16 |
| Aug 28, 2026 | 5,815.00 | 5,924.00 | 5,805.00 | 5,918.00 | 5,866.70 | +1.72% | 370,700 | 1.15 |
| Aug 27, 2026 | 5,882.00 | 5,923.00 | 5,796.00 | 5,818.00 | 5,767.57 | -1.44% | 398,600 | 1.24 |
| Aug 26, 2026 | 5,923.00 | 5,980.00 | 5,895.00 | 5,903.00 | 5,851.83 | +0.12% | 331,700 | 1.04 |
| Aug 25, 2026 | 5,931.00 | 5,956.00 | 5,876.00 | 5,896.00 | 5,844.89 | +0.02% | 374,500 | 1.18 |
| Aug 24, 2026 | 5,852.00 | 5,969.00 | 5,852.00 | 5,895.00 | 5,843.90 | +0.73% | 388,400 | 1.23 |
