TB Group Inc. (TYO:6775)
Japan · Delayed Price · Currency is JPY 121.00
-8.00 (-6.20%)
Oct 22, 2026, 3:30 PM JST
TB Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 128.00 | 129.00 | 121.00 | 121.00 | 121.00 | -6.20% | 139,700 |
| Oct 21, 2026 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -1.53% | 104,600 |
| Oct 20, 2026 | 135.00 | 136.00 | 131.00 | 131.00 | 131.00 | -5.07% | 91,000 |
| Oct 19, 2026 | 134.00 | 138.00 | 132.00 | 138.00 | 138.00 | 2.99% | 34,900 |
| Oct 16, 2026 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1.52% | 80,900 |
| Oct 15, 2026 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.94% | 119,400 |
| Oct 14, 2026 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 24,400 |
| Oct 13, 2026 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2.24% | 44,000 |
| Oct 9, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 27,800 |
| Oct 8, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 37,300 |
| Oct 7, 2026 | 141.00 | 141.00 | 134.00 | 135.00 | 135.00 | -4.26% | 133,200 |
| Oct 6, 2026 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 2.17% | 97,100 |
| Oct 5, 2026 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 75,500 |
| Oct 2, 2026 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | 2.26% | 124,600 |
| Oct 1, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 69,700 |
| Sep 30, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 96,400 |
| Sep 29, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 2.34% | 237,800 |
| Sep 28, 2026 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -2.29% | 219,500 |
| Sep 25, 2026 | 141.00 | 162.00 | 131.00 | 131.00 | 131.00 | - | 4,055,200 |
| Sep 24, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1.55% | 73,900 |
| Sep 18, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 70,800 |
| Sep 17, 2026 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1.56% | 139,400 |
| Sep 16, 2026 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 3.23% | 169,300 |
| Sep 15, 2026 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 35,700 |
| Sep 14, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -1.57% | 73,200 |
| Sep 11, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 118,000 |
| Sep 10, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.76% | 196,200 |
| Sep 9, 2026 | 131.00 | 136.00 | 130.00 | 133.00 | 133.00 | 1.53% | 364,500 |
| Sep 8, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -1.50% | 151,200 |
| Sep 7, 2026 | 133.00 | 134.00 | 128.00 | 133.00 | 133.00 | 5.56% | 397,700 |
| Sep 4, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 94,600 |
| Sep 3, 2026 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 250,800 |
| Sep 2, 2026 | 123.00 | 132.00 | 122.00 | 128.00 | 128.00 | 2.40% | 653,900 |
| Sep 1, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 179,100 |
| Aug 31, 2026 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 303,700 |
| Aug 28, 2026 | 124.00 | 139.00 | 122.00 | 130.00 | 130.00 | 1.56% | 1,456,300 |
| Aug 27, 2026 | 133.00 | 162.00 | 122.00 | 128.00 | 128.00 | 7.56% | 8,214,200 |
| Aug 26, 2026 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | 77,100 |
| Aug 25, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 60,600 |
| Aug 24, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 71,000 |
| Aug 21, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1.74% | 70,100 |
| Aug 20, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 55,900 |
| Aug 19, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 24,500 |
| Aug 18, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 76,500 |
| Aug 17, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 51,800 |
| Aug 14, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 113,700 |
| Aug 13, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 54,700 |
| Aug 12, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 38,800 |
| Aug 10, 2026 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | -0.86% | 139,900 |
| Aug 7, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 100,200 |