Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,534.00
+38.00 (1.52%)
Sep 7, 2026, 3:30 PM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,490.002,519.002,457.002,496.002,496.000.24%15,900
Sep 3, 20262,489.002,512.002,473.002,490.002,490.001.10%20,200
Sep 2, 20262,449.002,474.002,430.002,463.002,463.000.08%20,000
Sep 1, 20262,426.002,480.002,426.002,461.002,461.001.44%12,800
Aug 31, 20262,380.002,426.002,376.002,426.002,426.002.54%16,400
Aug 28, 20262,349.002,368.002,347.002,366.002,366.000.85%9,000
Aug 27, 20262,330.002,349.002,325.002,346.002,346.000.99%12,300
Aug 26, 20262,301.002,325.002,301.002,323.002,323.001.00%5,600
Aug 25, 20262,313.002,325.002,298.002,300.002,300.00-0.65%14,700
Aug 24, 20262,308.002,339.002,308.002,315.002,315.00-15,100
Aug 21, 20262,305.002,315.002,298.002,315.002,315.000.39%7,600
Aug 20, 20262,290.002,306.002,281.002,306.002,306.000.92%8,300
Aug 19, 20262,320.002,332.002,269.002,285.002,285.00-2.31%30,700
Aug 18, 20262,358.002,359.002,337.002,339.002,339.00-1.02%8,500
Aug 17, 20262,400.002,400.002,360.002,363.002,363.00-0.88%7,200
Aug 14, 20262,391.002,410.002,376.002,384.002,384.00-0.13%11,800
Aug 13, 20262,372.002,387.002,355.002,387.002,387.000.67%10,700
Aug 12, 20262,360.002,395.002,328.002,371.002,371.000.98%14,200
Aug 10, 20262,322.002,358.002,312.002,348.002,348.002.40%18,500
Aug 7, 20262,333.002,333.002,285.002,293.002,293.00-0.74%19,600
Aug 6, 20262,310.002,350.002,306.002,310.002,310.000.30%11,500
Aug 5, 20262,290.002,310.002,289.002,303.002,303.000.61%7,400
Aug 4, 20262,281.002,289.002,262.002,289.002,289.000.35%7,300
Aug 3, 20262,298.002,298.002,263.002,281.002,281.000.04%10,300
Jul 31, 20262,333.002,336.002,280.002,280.002,280.00-1.08%10,400
Jul 30, 20262,323.002,323.002,275.002,305.002,305.000.22%6,900
Jul 29, 20262,298.002,310.002,281.002,300.002,300.000.17%9,400
Jul 28, 20262,315.002,325.002,282.002,296.002,296.00-0.82%13,000
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