Skip to main content
Tanabe Engineering Corporation (TYO:1828)
Japan flag Japan · Delayed Price · Currency is JPY
2,800.00
+21.00 (0.76%)
Mar 10, 2026, 1:30 PM JST

Tanabe Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,824.002,828.002,797.002,813.00-1.22%1,500
Mar 9, 20262,694.002,779.002,657.002,779.002,779.00-0.54%11,400
Mar 6, 20262,840.002,840.002,787.002,794.002,794.00-1.83%4,900
Mar 5, 20262,753.002,861.002,753.002,846.002,846.004.25%9,400
Mar 4, 20262,825.002,830.002,701.002,730.002,730.00-5.14%14,600
Mar 3, 20262,922.002,922.002,853.002,878.002,878.00-2.31%9,200
Mar 2, 20262,871.002,946.002,850.002,946.002,946.000.75%7,700
Feb 27, 20262,835.002,930.002,807.002,924.002,924.003.29%17,600
Feb 26, 20262,811.002,855.002,800.002,831.002,831.000.71%11,000
Feb 25, 20262,834.002,840.002,810.002,811.002,811.00-1.23%8,200
Feb 24, 20262,815.002,854.002,815.002,846.002,846.000.11%4,900
Feb 20, 20262,856.002,856.002,823.002,843.002,843.00-0.46%5,200
Feb 19, 20262,850.002,865.002,834.002,856.002,856.000.32%3,900
Feb 18, 20262,838.002,848.002,823.002,847.002,847.000.28%5,300
Feb 17, 20262,849.002,881.002,825.002,839.002,839.000.21%6,900
Feb 16, 20262,891.002,891.002,820.002,833.002,833.00-1.36%7,800
Feb 13, 20262,813.002,872.002,785.002,872.002,872.000.91%13,500
Feb 12, 20262,771.002,850.002,751.002,846.002,846.002.37%22,800
Feb 10, 20262,688.002,780.002,688.002,780.002,780.002.92%23,300
Feb 9, 20262,978.002,978.002,653.002,701.002,701.00-8.13%56,200
Feb 6, 20262,865.002,940.002,862.002,940.002,940.002.15%7,500
Feb 5, 20262,844.002,881.002,806.002,878.002,878.001.45%8,700
Feb 4, 20262,795.002,837.002,771.002,837.002,837.001.50%5,600
Feb 3, 20262,778.002,815.002,778.002,795.002,795.000.36%2,700
Feb 2, 20262,780.002,817.002,780.002,785.002,785.00-0.11%4,400
Jan 30, 20262,780.002,814.002,780.002,788.002,788.000.65%6,500
Jan 29, 20262,770.002,787.002,750.002,770.002,770.000.58%5,600
Jan 28, 20262,730.002,754.002,720.002,754.002,754.000.15%2,300
Jan 27, 20262,728.002,750.002,714.002,750.002,750.000.81%4,300
Jan 26, 20262,770.002,770.002,728.002,728.002,728.00-1.52%4,400
Jan 23, 20262,685.002,778.002,685.002,770.002,770.003.20%9,000
Jan 22, 20262,714.002,734.002,661.002,684.002,684.00-1.21%14,800
Jan 21, 20262,726.002,774.002,717.002,717.002,717.00-2.13%15,600
Jan 20, 20262,852.002,852.002,763.002,776.002,776.00-3.61%18,700
Jan 19, 20262,917.002,917.002,864.002,880.002,880.00-0.66%12,800
Jan 16, 20262,871.002,900.002,856.002,899.002,899.001.65%11,200
Jan 15, 20262,796.002,895.002,796.002,852.002,852.002.00%11,000
Jan 14, 20262,788.002,796.002,762.002,796.002,796.001.38%10,700
Jan 13, 20262,750.002,790.002,741.002,758.002,758.000.36%14,400
Jan 9, 20262,700.002,749.002,691.002,748.002,748.002.12%12,700
Jan 8, 20262,670.002,695.002,670.002,691.002,691.000.79%5,700
Jan 7, 20262,654.002,670.002,643.002,670.002,670.000.64%5,000
Jan 6, 20262,636.002,683.002,630.002,653.002,653.000.53%11,100
Jan 5, 20262,630.002,639.002,611.002,639.002,639.000.73%7,600
Dec 30, 20252,595.002,620.002,590.002,620.002,620.001.24%6,000
Dec 29, 20252,562.002,588.002,540.002,588.002,588.002.09%6,500
Dec 26, 20252,545.002,548.002,510.002,535.002,535.00-0.35%4,100
Dec 25, 20252,546.002,546.002,533.002,544.002,544.000.28%3,100
Dec 24, 20252,542.002,542.002,531.002,537.002,537.000.36%3,600
Dec 23, 20252,523.002,549.002,517.002,528.002,528.001.12%3,000
Dec 22, 20252,540.002,545.002,490.002,500.002,500.00-1.30%8,900
Dec 19, 20252,530.002,537.002,523.002,533.002,533.001.08%4,600
Dec 18, 20252,535.002,543.002,506.002,506.002,506.00-1.45%4,400
Dec 17, 20252,571.002,585.002,490.002,543.002,543.000.20%17,500
Dec 16, 20252,485.002,538.002,474.002,538.002,538.002.22%17,400
Dec 15, 20252,456.002,483.002,450.002,483.002,483.001.18%6,600
Dec 12, 20252,446.002,459.002,441.002,454.002,454.000.95%3,500
Dec 11, 20252,454.002,454.002,431.002,431.002,431.00-0.73%3,500
Dec 10, 20252,447.002,450.002,430.002,449.002,449.000.70%5,100
Dec 9, 20252,428.002,432.002,416.002,432.002,432.000.16%5,400
Dec 8, 20252,419.002,428.002,419.002,428.002,428.000.33%3,500
Dec 5, 20252,411.002,431.002,411.002,420.002,420.00-0.21%2,700
Dec 4, 20252,412.002,425.002,408.002,425.002,425.000.58%3,800
Dec 3, 20252,439.002,439.002,407.002,411.002,411.00-0.12%6,100
Dec 2, 20252,453.002,458.002,403.002,414.002,414.00-1.95%5,600
Dec 1, 20252,470.002,470.002,450.002,462.002,462.00-0.12%5,000
Nov 28, 20252,446.002,472.002,446.002,465.002,465.000.78%4,500
Nov 27, 20252,466.002,470.002,443.002,446.002,446.00-0.16%3,200
Nov 26, 20252,456.002,460.002,448.002,450.002,450.00-0.33%3,100
Nov 25, 20252,461.002,461.002,428.002,458.002,458.000.04%4,300
Nov 21, 20252,410.002,457.002,402.002,457.002,457.001.74%13,200
Nov 20, 20252,403.002,423.002,400.002,415.002,415.001.13%5,900
Nov 19, 20252,398.002,419.002,371.002,388.002,388.000.13%7,700
Nov 18, 20252,442.002,442.002,384.002,385.002,385.00-2.33%10,700
Nov 17, 20252,473.002,473.002,423.002,442.002,442.00-0.45%9,000
Nov 14, 20252,410.002,453.002,410.002,453.002,453.000.57%11,200
Nov 13, 20252,428.002,439.002,404.002,439.002,439.000.45%9,300
Nov 12, 20252,388.002,428.002,388.002,428.002,428.001.46%6,700
Nov 11, 20252,434.002,434.002,386.002,393.002,393.00-1.12%7,100
Nov 10, 20252,420.002,430.002,391.002,420.002,420.001.30%17,700
Nov 7, 20252,396.002,400.002,370.002,389.002,389.000.25%10,300
Nov 6, 20252,387.002,410.002,357.002,383.002,383.000.80%5,600
Nov 5, 20252,400.002,400.002,320.002,364.002,364.000.17%13,900
Nov 4, 20252,368.002,370.002,346.002,360.002,360.00-0.34%6,200
Oct 31, 20252,370.002,380.002,354.002,368.002,368.000.08%5,300
Oct 30, 20252,347.002,366.002,344.002,366.002,366.001.59%2,600
Oct 29, 20252,370.002,370.002,329.002,329.002,329.00-1.48%9,300
Oct 28, 20252,400.002,427.002,364.002,364.002,364.00-1.50%11,400
Oct 27, 20252,409.002,422.002,394.002,400.002,400.000.38%11,700
Oct 24, 20252,396.002,400.002,379.002,391.002,391.000.50%3,600
Oct 23, 20252,377.002,398.002,377.002,379.002,379.000.08%3,500
Oct 22, 20252,376.002,396.002,361.002,377.002,377.000.13%7,700
Oct 21, 20252,396.002,396.002,361.002,374.002,374.00-0.92%11,500
Oct 20, 20252,406.002,413.002,396.002,396.002,396.000.21%9,900
Oct 17, 20252,382.002,397.002,366.002,391.002,391.000.67%13,200
Oct 16, 20252,369.002,380.002,356.002,375.002,375.001.28%11,400
Oct 15, 20252,320.002,353.002,320.002,345.002,345.001.52%10,300
Oct 14, 20252,301.002,338.002,301.002,310.002,310.00-0.65%7,100
Oct 10, 20252,347.002,347.002,315.002,325.002,325.00-1.11%9,400
Oct 9, 20252,339.002,351.002,326.002,351.002,351.000.81%5,700