Skip to main content
logo
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,300.00
+9.00 (0.39%)
Jun 16, 2026, 3:30 PM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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