Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,526.00
-62.00 (-2.40%)
May 1, 2026, 3:30 PM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,500
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, 20262,502.002,530.002,440.002,466.002,466.00-6.73%17,000
Mar 27, 20262,606.002,644.002,600.002,644.002,552.000.46%6,200
Mar 26, 20262,625.002,633.002,625.002,632.002,540.420.27%1,600
Mar 25, 20262,571.002,632.002,571.002,625.002,533.662.38%5,500
Mar 24, 20262,573.002,585.002,550.002,564.002,474.780.47%12,500
Mar 23, 20262,650.002,650.002,552.002,552.002,463.20-4.74%14,800
Mar 19, 20262,726.002,737.002,679.002,679.002,585.78-1.72%5,600
Mar 18, 20262,701.002,745.002,701.002,726.002,631.150.93%8,200
Mar 17, 20262,720.002,741.002,700.002,701.002,607.02-0.41%7,200
Mar 16, 20262,754.002,754.002,670.002,712.002,617.63-1.53%6,600
Mar 13, 20262,745.002,754.002,742.002,754.002,658.170.29%1,500
Mar 12, 20262,797.002,797.002,745.002,746.002,650.45-1.89%4,100
Mar 11, 20262,806.002,806.002,779.002,799.002,701.610.65%1,600
Mar 10, 20262,824.002,828.002,780.002,781.002,684.230.07%3,800
Mar 9, 20262,694.002,779.002,657.002,779.002,682.30-0.54%11,400
Mar 6, 20262,840.002,840.002,787.002,794.002,696.78-1.83%4,900
Mar 5, 20262,753.002,861.002,753.002,846.002,746.974.25%9,400
Mar 4, 20262,825.002,830.002,701.002,730.002,635.01-5.14%14,600
Mar 3, 20262,922.002,922.002,853.002,878.002,777.86-2.31%9,200
Mar 2, 20262,871.002,946.002,850.002,946.002,843.490.75%7,700
Feb 27, 20262,835.002,930.002,807.002,924.002,822.263.29%17,600
Feb 26, 20262,811.002,855.002,800.002,831.002,732.490.71%11,000
Feb 25, 20262,834.002,840.002,810.002,811.002,713.19-1.23%8,200
Feb 24, 20262,815.002,854.002,815.002,846.002,746.970.11%4,900
Feb 20, 20262,856.002,856.002,823.002,843.002,744.08-0.46%5,200
Feb 19, 20262,850.002,865.002,834.002,856.002,756.620.32%3,900
Feb 18, 20262,838.002,848.002,823.002,847.002,747.940.28%5,300