Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,371.00
+55.00 (2.37%)
Oct 16, 2026, 3:30 PM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,341.002,374.002,341.002,371.002,371.002.37%8,800
Oct 15, 20262,306.002,324.002,299.002,316.002,316.00-0.39%12,400
Oct 14, 20262,322.002,337.002,315.002,325.002,325.00-0.30%5,900
Oct 13, 20262,315.002,357.002,315.002,332.002,332.00-0.43%12,400
Oct 9, 20262,328.002,344.002,319.002,342.002,342.001.17%3,300
Oct 8, 20262,370.002,370.002,315.002,315.002,315.00-2.28%10,700
Oct 7, 20262,399.002,400.002,350.002,369.002,369.00-0.17%7,700
Oct 6, 20262,340.002,386.002,332.002,373.002,373.002.15%7,500
Oct 5, 20262,307.002,328.002,307.002,323.002,323.000.82%31,100
Oct 2, 20262,311.002,323.002,301.002,304.002,304.00-0.56%12,400
Oct 1, 20262,355.002,355.002,317.002,317.002,317.00-2.81%16,100
Sep 30, 20262,363.002,392.002,363.002,384.002,384.000.93%30,300
Sep 29, 20262,421.002,421.002,362.002,362.002,362.00-2.96%40,100
Sep 28, 20262,446.002,462.002,434.002,434.002,434.000.33%6,700
Sep 25, 20262,427.002,449.002,426.002,426.002,426.000.04%29,900
Sep 24, 20262,466.002,466.002,425.002,425.002,425.00-0.82%9,500
Sep 18, 20262,464.002,470.002,445.002,445.002,445.00-0.61%5,600
Sep 17, 20262,484.002,484.002,453.002,460.002,460.00-0.08%8,400
Sep 16, 20262,491.002,491.002,457.002,462.002,462.000.24%3,000
Sep 15, 20262,456.002,479.002,454.002,456.002,456.000.24%7,200
Sep 14, 20262,473.002,479.002,440.002,450.002,450.001.03%4,800
Sep 11, 20262,405.002,454.002,405.002,425.002,425.00-0.86%24,300
Sep 10, 20262,470.002,473.002,426.002,446.002,446.00-0.97%8,200
Sep 9, 20262,506.002,506.002,470.002,470.002,470.00-1.20%15,100
Sep 8, 20262,550.002,553.002,500.002,500.002,500.00-1.34%9,800
Sep 7, 20262,502.002,538.002,502.002,534.002,534.001.52%9,300
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