Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,644.00
+12.00 (0.46%)
Mar 27, 2026, 3:30 PM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,625.002,629.002,625.002,629.00-0.15%700
Mar 25, 20262,571.002,632.002,571.002,625.002,625.002.38%5,500
Mar 24, 20262,573.002,585.002,550.002,564.002,564.000.47%12,500
Mar 23, 20262,650.002,650.002,552.002,552.002,552.00-4.74%14,800
Mar 19, 20262,726.002,737.002,679.002,679.002,679.00-1.72%5,600
Mar 18, 20262,701.002,745.002,701.002,726.002,726.000.93%8,200
Mar 17, 20262,720.002,741.002,700.002,701.002,701.00-0.41%7,200
Mar 16, 20262,754.002,754.002,670.002,712.002,712.00-1.53%6,600
Mar 13, 20262,745.002,754.002,742.002,754.002,754.000.29%1,500
Mar 12, 20262,797.002,797.002,745.002,746.002,746.00-1.89%4,100
Mar 11, 20262,806.002,806.002,779.002,799.002,799.000.65%1,600
Mar 10, 20262,824.002,828.002,780.002,781.002,781.000.07%3,800
Mar 9, 20262,694.002,779.002,657.002,779.002,779.00-0.54%11,400
Mar 6, 20262,840.002,840.002,787.002,794.002,794.00-1.83%4,900
Mar 5, 20262,753.002,861.002,753.002,846.002,846.004.25%9,400
Mar 4, 20262,825.002,830.002,701.002,730.002,730.00-5.14%14,600
Mar 3, 20262,922.002,922.002,853.002,878.002,878.00-2.31%9,200
Mar 2, 20262,871.002,946.002,850.002,946.002,946.000.75%7,700
Feb 27, 20262,835.002,930.002,807.002,924.002,924.003.29%17,600
Feb 26, 20262,811.002,855.002,800.002,831.002,831.000.71%11,000
Feb 25, 20262,834.002,840.002,810.002,811.002,811.00-1.23%8,200
Feb 24, 20262,815.002,854.002,815.002,846.002,846.000.11%4,900
Feb 20, 20262,856.002,856.002,823.002,843.002,843.00-0.46%5,200
Feb 19, 20262,850.002,865.002,834.002,856.002,856.000.32%3,900
Feb 18, 20262,838.002,848.002,823.002,847.002,847.000.28%5,300
Feb 17, 20262,849.002,881.002,825.002,839.002,839.000.21%6,900
Feb 16, 20262,891.002,891.002,820.002,833.002,833.00-1.36%7,800
Feb 13, 20262,813.002,872.002,785.002,872.002,872.000.91%13,500
Feb 12, 20262,771.002,850.002,751.002,846.002,846.002.37%22,800
Feb 10, 20262,688.002,780.002,688.002,780.002,780.002.92%23,300
Feb 9, 20262,978.002,978.002,653.002,701.002,701.00-8.13%56,200
Feb 6, 20262,865.002,940.002,862.002,940.002,940.002.15%7,500
Feb 5, 20262,844.002,881.002,806.002,878.002,878.001.45%8,700
Feb 4, 20262,795.002,837.002,771.002,837.002,837.001.50%5,600
Feb 3, 20262,778.002,815.002,778.002,795.002,795.000.36%2,700
Feb 2, 20262,780.002,817.002,780.002,785.002,785.00-0.11%4,400
Jan 30, 20262,780.002,814.002,780.002,788.002,788.000.65%6,500
Jan 29, 20262,770.002,787.002,750.002,770.002,770.000.58%5,600
Jan 28, 20262,730.002,754.002,720.002,754.002,754.000.15%2,300
Jan 27, 20262,728.002,750.002,714.002,750.002,750.000.81%4,300
Jan 26, 20262,770.002,770.002,728.002,728.002,728.00-1.52%4,400
Jan 23, 20262,685.002,778.002,685.002,770.002,770.003.20%9,000
Jan 22, 20262,714.002,734.002,661.002,684.002,684.00-1.21%14,800
Jan 21, 20262,726.002,774.002,717.002,717.002,717.00-2.13%15,600
Jan 20, 20262,852.002,852.002,763.002,776.002,776.00-3.61%18,700
Jan 19, 20262,917.002,917.002,864.002,880.002,880.00-0.66%12,800
Jan 16, 20262,871.002,900.002,856.002,899.002,899.001.65%11,200
Jan 15, 20262,796.002,895.002,796.002,852.002,852.002.00%11,000
Jan 14, 20262,788.002,796.002,762.002,796.002,796.001.38%10,700
Jan 13, 20262,750.002,790.002,741.002,758.002,758.000.36%14,400