TB Group Inc. (TYO:6775)
Japan · Delayed Price · Currency is JPY 116.00
-3.00 (-2.52%)
Feb 13, 2026, 3:30 PM JST
TB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | - | 148,100 |
| Dec 17, 2025 | 115.00 | 125.00 | 112.00 | 115.00 | 115.00 | 1.77% | 329,500 |
| Dec 16, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 115,900 |
| Dec 15, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 100,900 |
| Dec 12, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 120,100 |
| Dec 11, 2025 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 99,000 |
| Dec 10, 2025 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 140,800 |
| Dec 9, 2025 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 78,900 |
| Dec 8, 2025 | 116.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 134,000 |
| Dec 5, 2025 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | 66,700 |
| Dec 4, 2025 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -1.77% | 33,200 |
| Dec 3, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 50,300 |
| Dec 2, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 27,000 |
| Dec 1, 2025 | 120.00 | 121.00 | 111.00 | 114.00 | 114.00 | -1.72% | 165,500 |