Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,280.00
-34.00 (-1.47%)
May 27, 2026, 9:49 AM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 20262,342.002,387.002,342.002,366.002,366.000.30%6,600
May 14, 20262,461.002,499.002,310.002,359.002,359.00-3.36%37,000
May 13, 20262,553.002,590.002,401.002,441.002,441.00-4.39%20,100
May 12, 20262,554.002,620.002,550.002,553.002,553.00-0.04%7,800
May 11, 20262,550.002,576.002,550.002,554.002,554.000.35%16,400
May 8, 20262,570.002,570.002,539.002,545.002,545.00-1.05%9,400
May 7, 20262,540.002,630.002,540.002,572.002,572.001.82%17,100
May 1, 20262,583.002,583.002,503.002,526.002,526.00-2.40%17,300
Apr 30, 20262,627.002,635.002,586.002,588.002,588.00-1.60%19,300
Apr 28, 20262,494.002,630.002,494.002,630.002,630.005.45%34,100
Apr 27, 20262,582.002,582.002,493.002,494.002,494.000.08%37,600
Apr 24, 20262,400.002,494.002,400.002,492.002,492.005.41%34,500
Apr 23, 20262,397.002,397.002,333.002,364.002,364.00-1.38%16,100
Apr 22, 20262,410.002,419.002,397.002,397.002,397.00-0.54%4,500
Apr 21, 20262,440.002,440.002,405.002,410.002,410.00-0.74%6,300
Apr 20, 20262,415.002,430.002,410.002,428.002,428.000.79%3,800
Apr 17, 20262,418.002,424.002,406.002,409.002,409.00-0.25%6,300
Apr 16, 20262,429.002,434.002,405.002,415.002,415.00-0.58%5,500
Apr 15, 20262,440.002,450.002,401.002,429.002,429.00-0.21%9,900
Apr 14, 20262,489.002,491.002,434.002,434.002,434.00-1.18%7,600
Apr 13, 20262,514.002,514.002,453.002,463.002,463.00-1.04%3,600
Apr 10, 20262,515.002,515.002,458.002,489.002,489.00-1.03%4,600
Apr 9, 20262,526.002,526.002,487.002,515.002,515.000.48%5,400
Apr 8, 20262,470.002,503.002,470.002,503.002,503.001.62%6,300
Apr 7, 20262,481.002,483.002,450.002,463.002,463.00-1.36%7,400
Apr 6, 20262,442.002,511.002,442.002,497.002,497.001.59%6,000
Apr 3, 20262,436.002,458.002,436.002,458.002,458.000.66%6,100
Apr 2, 20262,460.002,465.002,430.002,442.002,442.00-0.73%10,100
Apr 1, 20262,463.002,496.002,451.002,460.002,460.000.49%24,400
Mar 31, 20262,451.002,462.002,413.002,448.002,448.00-0.73%10,000
Mar 30, 20262,502.002,530.002,440.002,466.002,466.00-3.07%17,000
Mar 27, 20262,606.002,644.002,600.002,644.002,544.000.46%6,200
Mar 26, 20262,625.002,633.002,625.002,632.002,532.450.27%1,600
Mar 25, 20262,571.002,632.002,571.002,625.002,525.722.38%5,500
Mar 24, 20262,573.002,585.002,550.002,564.002,467.030.47%12,500
Mar 23, 20262,650.002,650.002,552.002,552.002,455.48-4.74%14,800
Mar 19, 20262,726.002,737.002,679.002,679.002,577.68-1.72%5,600
Mar 18, 20262,701.002,745.002,701.002,726.002,622.900.93%8,200
Mar 17, 20262,720.002,741.002,700.002,701.002,598.84-0.41%7,200
Mar 16, 20262,754.002,754.002,670.002,712.002,609.43-1.53%6,600
Mar 13, 20262,745.002,754.002,742.002,754.002,649.840.29%1,500
Mar 12, 20262,797.002,797.002,745.002,746.002,642.14-1.89%4,100
Mar 11, 20262,806.002,806.002,779.002,799.002,693.140.65%1,600
Mar 10, 20262,824.002,828.002,780.002,781.002,675.820.07%3,800