Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,770.00
+86.00 (3.20%)
Jan 23, 2026, 3:30 PM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20262,700.002,749.002,691.002,748.002,748.002.12%12,700
Jan 8, 20262,670.002,695.002,670.002,691.002,691.000.79%5,700
Jan 7, 20262,654.002,670.002,643.002,670.002,670.000.64%5,000
Jan 6, 20262,636.002,683.002,630.002,653.002,653.000.53%11,100
Jan 5, 20262,630.002,639.002,611.002,639.002,639.000.73%7,600
Dec 30, 20252,595.002,620.002,590.002,620.002,620.001.24%6,000
Dec 29, 20252,562.002,588.002,540.002,588.002,588.002.09%6,500
Dec 26, 20252,545.002,548.002,510.002,535.002,535.00-0.35%4,100
Dec 25, 20252,546.002,546.002,533.002,544.002,544.000.28%3,100
Dec 24, 20252,542.002,542.002,531.002,537.002,537.000.36%3,600
Dec 23, 20252,523.002,549.002,517.002,528.002,528.001.12%3,000
Dec 22, 20252,540.002,545.002,490.002,500.002,500.00-1.30%8,900
Dec 19, 20252,530.002,537.002,523.002,533.002,533.001.08%4,600
Dec 18, 20252,535.002,543.002,506.002,506.002,506.00-1.45%4,400
Dec 17, 20252,571.002,585.002,490.002,543.002,543.000.20%17,500
Dec 16, 20252,485.002,538.002,474.002,538.002,538.002.22%17,400
Dec 15, 20252,456.002,483.002,450.002,483.002,483.001.18%6,600
Dec 12, 20252,446.002,459.002,441.002,454.002,454.000.95%3,500
Dec 11, 20252,454.002,454.002,431.002,431.002,431.00-0.73%3,500
Dec 10, 20252,447.002,450.002,430.002,449.002,449.000.70%5,100
Dec 9, 20252,428.002,432.002,416.002,432.002,432.000.16%5,400
Dec 8, 20252,419.002,428.002,419.002,428.002,428.000.33%3,500
Dec 5, 20252,411.002,431.002,411.002,420.002,420.00-0.21%2,700
Dec 4, 20252,412.002,425.002,408.002,425.002,425.000.58%3,800
Dec 3, 20252,439.002,439.002,407.002,411.002,411.00-0.12%6,100
Dec 2, 20252,453.002,458.002,403.002,414.002,414.00-1.95%5,600
Dec 1, 20252,470.002,470.002,450.002,462.002,462.00-0.12%5,000
Nov 28, 20252,446.002,472.002,446.002,465.002,465.000.78%4,500
Nov 27, 20252,466.002,470.002,443.002,446.002,446.00-0.16%3,200
Nov 26, 20252,456.002,460.002,448.002,450.002,450.00-0.33%3,100
Nov 25, 20252,461.002,461.002,428.002,458.002,458.000.04%4,300
Nov 21, 20252,410.002,457.002,402.002,457.002,457.001.74%13,200
Nov 20, 20252,403.002,423.002,400.002,415.002,415.001.13%5,900
Nov 19, 20252,398.002,419.002,371.002,388.002,388.000.13%7,700
Nov 18, 20252,442.002,442.002,384.002,385.002,385.00-2.33%10,700
Nov 17, 20252,473.002,473.002,423.002,442.002,442.00-0.45%9,000
Nov 14, 20252,410.002,453.002,410.002,453.002,453.000.57%11,200
Nov 13, 20252,428.002,439.002,404.002,439.002,439.000.45%9,300
Nov 12, 20252,388.002,428.002,388.002,428.002,428.001.46%6,700
Nov 11, 20252,434.002,434.002,386.002,393.002,393.00-1.12%7,100
Nov 10, 20252,420.002,430.002,391.002,420.002,420.001.30%17,700