TB Group Inc. (TYO:6775)
Japan · Delayed Price · Currency is JPY 117.00
+1.00 (0.86%)
Jul 31, 2026, 3:30 PM JST
TB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 198,400 |
| Jul 30, 2026 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | -3.33% | 217,400 |
| Jul 29, 2026 | 119.00 | 121.00 | 115.00 | 120.00 | 120.00 | 1.69% | 247,800 |
| Jul 28, 2026 | 120.00 | 128.00 | 117.00 | 118.00 | 118.00 | -0.84% | 349,000 |
| Jul 27, 2026 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1.71% | 41,600 |
| Jul 24, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 35,600 |
| Jul 23, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 55,200 |
| Jul 22, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 23,100 |
| Jul 21, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 57,800 |
| Jul 17, 2026 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -1.69% | 136,400 |
| Jul 16, 2026 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.07% | 127,000 |
| Jul 15, 2026 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 97,100 |
| Jul 14, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 97,200 |
| Jul 13, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 168,800 |
| Jul 10, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 32,500 |
| Jul 9, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 74,600 |
| Jul 8, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -2.46% | 142,800 |
| Jul 7, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 84,500 |
| Jul 6, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 86,300 |
| Jul 3, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 36,400 |
| Jul 2, 2026 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 2.54% | 107,500 |
| Jul 1, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -1.67% | 97,700 |
| Jun 30, 2026 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 0.84% | 252,600 |
| Jun 29, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | - | 94,800 |
| Jun 26, 2026 | 122.00 | 124.00 | 119.00 | 119.00 | 119.00 | -1.65% | 334,100 |
| Jun 25, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 58,600 |
| Jun 24, 2026 | 119.00 | 126.00 | 119.00 | 121.00 | 121.00 | 1.68% | 204,100 |
| Jun 23, 2026 | 123.00 | 126.00 | 119.00 | 119.00 | 119.00 | -4.03% | 224,400 |
| Jun 22, 2026 | 123.00 | 129.00 | 120.00 | 124.00 | 124.00 | 0.81% | 245,400 |
| Jun 19, 2026 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 1.65% | 198,300 |
| Jun 18, 2026 | 128.00 | 140.00 | 117.00 | 121.00 | 121.00 | 0.83% | 1,037,300 |
| Jun 17, 2026 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 2.56% | 73,300 |
| Jun 16, 2026 | 123.00 | 124.00 | 117.00 | 117.00 | 117.00 | -4.10% | 152,800 |
| Jun 15, 2026 | 118.00 | 134.00 | 115.00 | 122.00 | 122.00 | 5.17% | 813,700 |
| Jun 12, 2026 | 118.00 | 119.00 | 113.00 | 116.00 | 116.00 | - | 274,100 |
| Jun 11, 2026 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | -4.13% | 350,400 |
| Jun 10, 2026 | 133.00 | 136.00 | 118.00 | 121.00 | 121.00 | -13.57% | 1,057,500 |
| Jun 9, 2026 | 139.00 | 150.00 | 138.00 | 140.00 | 140.00 | -1.41% | 393,300 |
| Jun 8, 2026 | 136.00 | 147.00 | 135.00 | 142.00 | 142.00 | -10.13% | 788,700 |
| Jun 5, 2026 | 123.00 | 171.00 | 122.00 | 158.00 | 158.00 | 29.51% | 6,229,500 |
| Jun 4, 2026 | 129.00 | 130.00 | 122.00 | 122.00 | 122.00 | -6.87% | 180,500 |
| Jun 3, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1.55% | 68,600 |
| Jun 2, 2026 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 0.78% | 44,800 |
| Jun 1, 2026 | 133.00 | 137.00 | 128.00 | 128.00 | 128.00 | -5.19% | 161,600 |
| May 29, 2026 | 132.00 | 138.00 | 132.00 | 135.00 | 135.00 | - | 68,200 |
| May 28, 2026 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | - | 66,100 |
| May 27, 2026 | 136.00 | 144.00 | 132.00 | 135.00 | 135.00 | -6.25% | 389,800 |
| May 26, 2026 | 136.00 | 159.00 | 135.00 | 144.00 | 144.00 | 6.67% | 1,936,600 |
| May 25, 2026 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.05% | 131,800 |
| May 22, 2026 | 131.00 | 135.00 | 127.00 | 131.00 | 131.00 | -1.50% | 144,400 |