Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,286.00
-29.00 (-1.25%)
Jul 28, 2026, 11:14 AM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20262,301.002,329.002,289.002,315.002,315.000.61%21,400
Jul 24, 20262,345.002,348.002,295.002,301.002,301.00-2.13%19,700
Jul 23, 20262,361.002,379.002,345.002,351.002,351.00-0.55%7,000
Jul 22, 20262,371.002,389.002,360.002,364.002,364.00-0.25%8,600
Jul 21, 20262,399.002,403.002,370.002,370.002,370.000.47%8,700
Jul 17, 20262,413.002,422.002,345.002,359.002,359.00-3.00%29,500
Jul 16, 20262,425.002,448.002,415.002,432.002,432.000.83%10,900
Jul 15, 20262,385.002,422.002,385.002,412.002,412.001.56%8,300
Jul 14, 20262,360.002,396.002,360.002,375.002,375.000.64%10,100
Jul 13, 20262,409.002,439.002,353.002,360.002,360.00-2.20%27,100
Jul 10, 20262,501.002,501.002,412.002,413.002,413.00-4.13%61,800
Jul 9, 20262,458.002,540.002,452.002,517.002,517.002.65%20,500
Jul 8, 20262,472.002,500.002,451.002,452.002,452.00-1.01%23,900
Jul 7, 20262,450.002,510.002,450.002,477.002,477.001.89%21,000
Jul 6, 20262,459.002,485.002,428.002,431.002,431.00-0.98%13,100
Jul 3, 20262,413.002,456.002,413.002,455.002,455.002.04%11,300
Jul 2, 20262,429.002,439.002,406.002,406.002,406.000.17%8,900
Jul 1, 20262,430.002,450.002,402.002,402.002,402.00-0.91%13,600
Jun 30, 20262,420.002,431.002,394.002,424.002,424.000.46%4,700
Jun 29, 20262,365.002,424.002,365.002,413.002,413.002.86%10,900
Jun 26, 20262,390.002,390.002,323.002,346.002,346.00-1.84%15,700
Jun 25, 20262,410.002,410.002,371.002,390.002,390.00-0.75%8,500
Jun 24, 20262,413.002,434.002,405.002,408.002,408.00-0.21%10,100
Jun 23, 20262,400.002,439.002,380.002,413.002,413.000.75%13,400
Jun 22, 20262,345.002,400.002,328.002,395.002,395.003.59%17,700
Jun 19, 20262,303.002,350.002,298.002,312.002,312.000.52%70,700
Jun 18, 20262,328.002,328.002,275.002,300.002,300.00-0.04%17,500
Jun 17, 20262,300.002,324.002,286.002,301.002,301.000.04%145,300
Jun 16, 20262,300.002,306.002,276.002,300.002,300.000.39%24,900
Jun 15, 20262,339.002,339.002,280.002,291.002,291.00-0.91%30,600
Jun 12, 20262,323.002,328.002,290.002,312.002,312.000.52%63,900
Jun 11, 20262,299.002,308.002,272.002,300.002,300.000.04%26,800
Jun 10, 20262,300.002,320.002,277.002,299.002,299.000.79%24,500
Jun 9, 20262,297.002,320.002,281.002,281.002,281.000.88%48,500
Jun 8, 20262,276.002,302.002,247.002,261.002,261.000.40%17,100
Jun 5, 20262,237.002,279.002,235.002,252.002,252.000.72%6,100
Jun 4, 20262,218.002,236.002,210.002,236.002,236.000.40%5,800
Jun 3, 20262,224.002,246.002,185.002,227.002,227.000.13%7,600
Jun 2, 20262,206.002,224.002,175.002,224.002,224.000.82%15,300
Jun 1, 20262,270.002,270.002,204.002,206.002,206.00-2.82%12,600
May 29, 20262,243.002,293.002,243.002,270.002,270.001.02%7,000
May 28, 20262,285.002,297.002,240.002,247.002,247.00-2.43%8,000
May 27, 20262,319.002,319.002,234.002,303.002,303.00-0.48%9,200
May 26, 20262,233.002,314.002,233.002,314.002,314.003.63%15,100
May 25, 20262,230.002,263.002,200.002,233.002,233.000.13%17,200
May 22, 20262,235.002,241.002,213.002,230.002,230.00-0.13%14,100
May 21, 20262,325.002,325.002,232.002,233.002,233.00-1.85%11,500
May 20, 20262,281.002,324.002,231.002,275.002,275.00-0.57%11,500
May 19, 20262,275.002,309.002,271.002,288.002,288.000.66%9,100
May 18, 20262,360.002,360.002,261.002,273.002,273.00-3.93%19,500