TB Group Inc. (TYO:6775)
Japan · Delayed Price · Currency is JPY 126.00
+1.00 (0.80%)
May 20, 2026, 10:33 AM JST
TB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1.63% | 56,400 |
| May 18, 2026 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | - | 118,500 |
| May 15, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 37,100 |
| May 14, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | -1.57% | 97,900 |
| May 13, 2026 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | - | 94,700 |
| May 12, 2026 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | 0.79% | 166,500 |
| May 11, 2026 | 129.00 | 129.00 | 122.00 | 126.00 | 126.00 | -3.08% | 211,000 |
| May 8, 2026 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.56% | 107,800 |
| May 7, 2026 | 126.00 | 130.00 | 122.00 | 128.00 | 128.00 | 2.40% | 125,100 |
| May 1, 2026 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 2.46% | 137,500 |
| Apr 30, 2026 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 186,800 |
| Apr 28, 2026 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | -1.63% | 209,600 |
| Apr 27, 2026 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | -4.65% | 338,200 |
| Apr 24, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -0.77% | 230,700 |
| Apr 23, 2026 | 142.00 | 144.00 | 130.00 | 130.00 | 130.00 | -11.56% | 1,028,200 |
| Apr 22, 2026 | 155.00 | 157.00 | 142.00 | 147.00 | 147.00 | -10.91% | 1,407,600 |
| Apr 21, 2026 | 132.00 | 174.00 | 132.00 | 165.00 | 165.00 | 27.91% | 6,897,400 |
| Apr 20, 2026 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | - | 72,300 |
| Apr 17, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 26,800 |
| Apr 16, 2026 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2.38% | 45,300 |
| Apr 15, 2026 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 42,400 |
| Apr 14, 2026 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 2.42% | 47,000 |
| Apr 13, 2026 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 76,700 |
| Apr 10, 2026 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | - | 79,800 |
| Apr 9, 2026 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -4.58% | 53,000 |
| Apr 8, 2026 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 4.80% | 78,500 |
| Apr 7, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 0.81% | 65,700 |
| Apr 6, 2026 | 127.00 | 131.00 | 124.00 | 124.00 | 124.00 | -2.36% | 164,900 |
| Apr 3, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 2.42% | 60,000 |
| Apr 2, 2026 | 131.00 | 132.00 | 124.00 | 124.00 | 124.00 | -4.62% | 207,600 |
| Apr 1, 2026 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 4.00% | 101,900 |
| Mar 31, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 95,800 |
| Mar 30, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | -3.05% | 125,000 |
| Mar 27, 2026 | 129.00 | 136.00 | 129.00 | 131.00 | 131.00 | - | 253,800 |
| Mar 26, 2026 | 133.00 | 135.00 | 130.00 | 131.00 | 131.00 | -0.76% | 93,700 |
| Mar 25, 2026 | 131.00 | 136.00 | 131.00 | 132.00 | 132.00 | 1.54% | 136,100 |
| Mar 24, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 2.36% | 105,100 |
| Mar 23, 2026 | 129.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.79% | 297,100 |
| Mar 19, 2026 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | -4.35% | 309,600 |
| Mar 18, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | 3.76% | 168,800 |
| Mar 17, 2026 | 137.00 | 138.00 | 132.00 | 133.00 | 133.00 | -2.21% | 227,400 |
| Mar 16, 2026 | 133.00 | 139.00 | 132.00 | 136.00 | 136.00 | 3.82% | 413,400 |
| Mar 13, 2026 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | -4.38% | 290,600 |
| Mar 12, 2026 | 146.00 | 148.00 | 136.00 | 137.00 | 137.00 | -6.16% | 474,100 |
| Mar 11, 2026 | 146.00 | 152.00 | 145.00 | 146.00 | 146.00 | 0.69% | 306,700 |
| Mar 10, 2026 | 147.00 | 150.00 | 144.00 | 145.00 | 145.00 | - | 368,000 |
| Mar 9, 2026 | 139.00 | 150.00 | 138.00 | 145.00 | 145.00 | -5.84% | 874,900 |
| 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 |