TB Group Inc. (TYO:6775)
Japan · Delayed Price · Currency is JPY 154.00
-9.00 (-5.52%)
Mar 6, 2026, 3:30 PM JST
TB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 160.00 | 165.00 | 154.00 | 154.00 | 154.00 | -5.52% | 571,200 |
| Mar 5, 2026 | 171.00 | 176.00 | 161.00 | 163.00 | 163.00 | -1.81% | 936,400 |
| Mar 4, 2026 | 156.00 | 186.00 | 155.00 | 166.00 | 166.00 | -2.35% | 2,498,000 |
| Mar 3, 2026 | 183.00 | 191.00 | 166.00 | 170.00 | 170.00 | -11.92% | 2,299,900 |
| Mar 2, 2026 | 160.00 | 206.00 | 159.00 | 193.00 | 193.00 | 10.29% | 10,296,300 |
| Feb 27, 2026 | 177.00 | 214.00 | 158.00 | 175.00 | 175.00 | 6.71% | 14,047,100 |
| Feb 26, 2026 | 163.00 | 178.00 | 157.00 | 164.00 | 164.00 | -2.38% | 3,021,900 |
| Feb 25, 2026 | 198.00 | 233.00 | 165.00 | 168.00 | 168.00 | -11.58% | 11,893,100 |
| Feb 24, 2026 | 165.00 | 190.00 | 163.00 | 190.00 | 190.00 | 35.71% | 4,336,700 |
| Feb 20, 2026 | 126.00 | 156.00 | 124.00 | 140.00 | 140.00 | 12.90% | 5,233,100 |
| Feb 19, 2026 | 124.00 | 126.00 | 121.00 | 124.00 | 124.00 | 0.81% | 133,100 |
| Feb 18, 2026 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1.65% | 168,200 |
| Feb 17, 2026 | 121.00 | 125.00 | 119.00 | 121.00 | 121.00 | 4.31% | 215,900 |
| Feb 16, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 57,200 |
| Feb 13, 2026 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 66,500 |
| Feb 12, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 71,300 |
| Feb 10, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | 76,600 |
| Feb 9, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 0.83% | 69,000 |
| Feb 6, 2026 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 54,600 |
| Feb 5, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 20,100 |
| Feb 4, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 43,200 |
| Feb 3, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 0.84% | 34,400 |
| Feb 2, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 38,200 |
| Jan 30, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 32,300 |
| Jan 29, 2026 | 124.00 | 131.00 | 117.00 | 122.00 | 122.00 | 1.67% | 468,200 |
| Jan 28, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 12,900 |
| Jan 27, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 30,100 |
| Jan 26, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 32,900 |
| Jan 23, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 63,600 |
| Jan 22, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 46,600 |
| Jan 21, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 71,600 |
| Jan 20, 2026 | 128.00 | 129.00 | 119.00 | 122.00 | 122.00 | -0.81% | 198,000 |
| Jan 19, 2026 | 123.00 | 133.00 | 119.00 | 123.00 | 123.00 | 4.24% | 458,300 |
| Jan 16, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 38,000 |
| Jan 15, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 28,400 |
| Jan 14, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 34,700 |
| Jan 13, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 52,500 |
| Jan 9, 2026 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 2.56% | 71,300 |
| Jan 8, 2026 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | - | 43,400 |
| Jan 7, 2026 | 118.00 | 122.00 | 117.00 | 117.00 | 117.00 | -0.85% | 85,400 |
| Jan 6, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 22,100 |
| Jan 5, 2026 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 2.61% | 71,900 |
| Dec 30, 2025 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 26,900 |
| Dec 29, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 48,500 |
| Dec 26, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 106,900 |
| Dec 25, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 127,800 |
| Dec 24, 2025 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 141,900 |
| Dec 23, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 44,700 |
| Dec 22, 2025 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 151,400 |
| Dec 19, 2025 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 1.74% | 170,800 |