TB Group Inc. (TYO:6775)
Japan · Delayed Price · Currency is JPY 137.00
-3.00 (-2.14%)
Aug 28, 2025, 3:30 PM JST
TB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.45% | 32,900 |
| Aug 26, 2025 | 138.00 | 138.00 | 135.00 | 138.00 | 138.00 | - | 33,400 |
| Aug 25, 2025 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 2.22% | 35,600 |
| Aug 22, 2025 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | - | 125,200 |
| Aug 21, 2025 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 3.05% | 140,000 |
| Aug 20, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 77,600 |
| Aug 19, 2025 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 42,000 |
| Aug 18, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 59,400 |
| Aug 15, 2025 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 21,900 |
| Aug 14, 2025 | 129.00 | 133.00 | 128.00 | 128.00 | 128.00 | -0.78% | 52,100 |
| Aug 13, 2025 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 2.38% | 57,400 |
| Aug 12, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 64,900 |
| Aug 8, 2025 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | -0.78% | 46,300 |
| Aug 7, 2025 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 92,400 |
| Aug 6, 2025 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 21,700 |
| Aug 5, 2025 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 0.78% | 87,200 |
| Aug 4, 2025 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 18,700 |
| Aug 1, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 18,300 |
| Jul 31, 2025 | 130.00 | 130.00 | 124.00 | 129.00 | 129.00 | 0.78% | 104,400 |
| Jul 30, 2025 | 127.00 | 131.00 | 127.00 | 128.00 | 128.00 | 0.79% | 95,200 |
| Jul 29, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 23,600 |
| Jul 28, 2025 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 46,900 |
| Jul 25, 2025 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 21,200 |
| Jul 24, 2025 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 0.79% | 56,100 |
| Jul 23, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 70,800 |
| Jul 22, 2025 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | -2.31% | 44,400 |
| Jul 18, 2025 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | 0.78% | 219,100 |
| Jul 17, 2025 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1.57% | 34,900 |
| Jul 16, 2025 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 43,600 |
| Jul 15, 2025 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | -0.78% | 98,400 |
| Jul 14, 2025 | 127.00 | 129.00 | 125.00 | 128.00 | 128.00 | 0.79% | 103,300 |
| Jul 11, 2025 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 0.79% | 38,700 |
| Jul 10, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 120,800 |
| Jul 9, 2025 | 125.00 | 130.00 | 123.00 | 128.00 | 128.00 | 2.40% | 256,400 |
| Jul 8, 2025 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 2.46% | 119,200 |
| Jul 7, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.67% | 25,100 |
| Jul 4, 2025 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 62,100 |
| Jul 3, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 47,700 |
| Jul 2, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 134,900 |
| Jul 1, 2025 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 79,700 |
| Jun 30, 2025 | 127.00 | 127.00 | 123.00 | 125.00 | 125.00 | -0.79% | 88,400 |
| Jun 27, 2025 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 75,100 |
| Jun 26, 2025 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.55% | 89,000 |
| Jun 25, 2025 | 128.00 | 132.00 | 125.00 | 129.00 | 129.00 | 1.57% | 153,400 |
| Jun 24, 2025 | 123.00 | 130.00 | 123.00 | 127.00 | 127.00 | 4.10% | 211,500 |
| Jun 23, 2025 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.61% | 103,600 |
| Jun 20, 2025 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -3.13% | 125,200 |
| Jun 19, 2025 | 127.00 | 129.00 | 124.00 | 128.00 | 128.00 | 1.59% | 90,000 |
| Jun 18, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 61,900 |
| Jun 17, 2025 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | - | 145,000 |