TB Group Inc. (TYO:6775)
Japan · Delayed Price · Currency is JPY 128.00
-1.00 (-0.78%)
Aug 1, 2025, 3:30 PM JST
TB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.46% | 61,700 |
| Jun 13, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 66,500 |
| Jun 12, 2025 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 15,900 |
| Jun 11, 2025 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 30,400 |
| Jun 10, 2025 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 48,400 |
| Jun 9, 2025 | 124.00 | 128.00 | 120.00 | 123.00 | 123.00 | 0.82% | 168,900 |
| Jun 6, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 46,000 |
| Jun 5, 2025 | 129.00 | 129.00 | 122.00 | 123.00 | 123.00 | -3.15% | 139,000 |
| Jun 4, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 65,600 |
| Jun 3, 2025 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.79% | 38,100 |
| Jun 2, 2025 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -1.56% | 60,300 |
| May 30, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.03% | 89,300 |
| May 29, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 51,600 |
| May 28, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 35,200 |
| May 27, 2025 | 132.00 | 136.00 | 127.00 | 132.00 | 132.00 | -0.75% | 217,400 |
| May 26, 2025 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.31% | 49,400 |
| May 23, 2025 | 137.00 | 138.00 | 129.00 | 130.00 | 130.00 | -3.70% | 148,700 |