Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,497.00
+66.00 (2.71%)
Jul 7, 2026, 11:30 AM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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