Tanabe Engineering Corporation 1828
TSE · Japan · Industrial Services
¥2,304.00-13.00 (-0.56%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,304.00 | -0.56% | ¥2,311.00 | ¥2,323.00 | ¥2,301.00 | 12.40K |
| 2026-10-01 | ¥2,317.00 | -2.81% | ¥2,355.00 | ¥2,355.00 | ¥2,317.00 | 16.10K |
| 2026-09-30 | ¥2,384.00 | +0.93% | ¥2,363.00 | ¥2,392.00 | ¥2,363.00 | 30.30K |
| 2026-09-29 | ¥2,362.00 | -2.96% | ¥2,421.00 | ¥2,421.00 | ¥2,362.00 | 40.10K |
| 2026-09-28 | ¥2,434.00 | +0.33% | ¥2,446.00 | ¥2,462.00 | ¥2,434.00 | 6.70K |
| 2026-09-25 | ¥2,426.00 | +0.04% | ¥2,427.00 | ¥2,449.00 | ¥2,426.00 | 29.90K |
| 2026-09-24 | ¥2,425.00 | -0.82% | ¥2,466.00 | ¥2,466.00 | ¥2,425.00 | 9.50K |
| 2026-09-18 | ¥2,445.00 | -0.61% | ¥2,464.00 | ¥2,470.00 | ¥2,445.00 | 5.60K |
| 2026-09-17 | ¥2,460.00 | -0.08% | ¥2,484.00 | ¥2,484.00 | ¥2,453.00 | 8.40K |
| 2026-09-16 | ¥2,462.00 | +0.24% | ¥2,491.00 | ¥2,491.00 | ¥2,457.00 | 3.00K |
| 2026-09-15 | ¥2,456.00 | +0.24% | ¥2,456.00 | ¥2,479.00 | ¥2,454.00 | 7.20K |
| 2026-09-14 | ¥2,450.00 | +1.03% | ¥2,473.00 | ¥2,479.00 | ¥2,440.00 | 4.80K |
| 2026-09-11 | ¥2,425.00 | -0.86% | ¥2,405.00 | ¥2,454.00 | ¥2,405.00 | 24.30K |
| 2026-09-10 | ¥2,446.00 | -0.97% | ¥2,470.00 | ¥2,473.00 | ¥2,426.00 | 8.20K |
| 2026-09-09 | ¥2,470.00 | -1.20% | ¥2,506.00 | ¥2,506.00 | ¥2,470.00 | 15.10K |
| 2026-09-08 | ¥2,500.00 | -1.34% | ¥2,550.00 | ¥2,553.00 | ¥2,500.00 | 9.80K |
| 2026-09-07 | ¥2,534.00 | +1.52% | ¥2,502.00 | ¥2,538.00 | ¥2,502.00 | 9.30K |
| 2026-09-04 | ¥2,496.00 | +0.24% | ¥2,490.00 | ¥2,519.00 | ¥2,457.00 | 15.90K |
| 2026-09-03 | ¥2,490.00 | +1.10% | ¥2,489.00 | ¥2,512.00 | ¥2,473.00 | 20.20K |
| 2026-09-02 | ¥2,463.00 | +0.08% | ¥2,449.00 | ¥2,474.00 | ¥2,430.00 | 20.00K |
| 2026-09-01 | ¥2,461.00 | +1.44% | ¥2,426.00 | ¥2,480.00 | ¥2,426.00 | 12.80K |
| 2026-08-31 | ¥2,426.00 | +2.54% | ¥2,380.00 | ¥2,426.00 | ¥2,376.00 | 16.40K |
| 2026-08-28 | ¥2,366.00 | +0.85% | ¥2,349.00 | ¥2,368.00 | ¥2,347.00 | 9.00K |
| 2026-08-27 | ¥2,346.00 | +0.99% | ¥2,330.00 | ¥2,349.00 | ¥2,325.00 | 12.30K |
| 2026-08-26 | ¥2,323.00 | +1.00% | ¥2,301.00 | ¥2,325.00 | ¥2,301.00 | 5.60K |
| 2026-08-25 | ¥2,300.00 | -0.65% | ¥2,313.00 | ¥2,325.00 | ¥2,298.00 | 14.70K |
| 2026-08-24 | ¥2,315.00 | 0.00% | ¥2,308.00 | ¥2,339.00 | ¥2,308.00 | 15.10K |
| 2026-08-21 | ¥2,315.00 | +0.39% | ¥2,305.00 | ¥2,315.00 | ¥2,298.00 | 7.60K |
| 2026-08-20 | ¥2,306.00 | +0.92% | ¥2,290.00 | ¥2,306.00 | ¥2,281.00 | 8.30K |
| 2026-08-19 | ¥2,285.00 | -2.31% | ¥2,320.00 | ¥2,332.00 | ¥2,269.00 | 30.70K |
| 2026-08-18 | ¥2,339.00 | -1.02% | ¥2,358.00 | ¥2,359.00 | ¥2,337.00 | 8.50K |
| 2026-08-17 | ¥2,363.00 | -0.88% | ¥2,400.00 | ¥2,400.00 | ¥2,360.00 | 7.20K |
| 2026-08-14 | ¥2,384.00 | -0.13% | ¥2,391.00 | ¥2,410.00 | ¥2,376.00 | 11.80K |
| 2026-08-13 | ¥2,387.00 | +0.67% | ¥2,372.00 | ¥2,387.00 | ¥2,355.00 | 10.70K |
| 2026-08-12 | ¥2,371.00 | +0.98% | ¥2,360.00 | ¥2,395.00 | ¥2,328.00 | 14.20K |
| 2026-08-10 | ¥2,348.00 | +2.40% | ¥2,322.00 | ¥2,358.00 | ¥2,312.00 | 18.50K |
| 2026-08-07 | ¥2,293.00 | -0.74% | ¥2,333.00 | ¥2,333.00 | ¥2,285.00 | 19.60K |
| 2026-08-06 | ¥2,310.00 | +0.30% | ¥2,310.00 | ¥2,350.00 | ¥2,306.00 | 11.50K |
| 2026-08-05 | ¥2,303.00 | +0.61% | ¥2,290.00 | ¥2,310.00 | ¥2,289.00 | 7.40K |
| 2026-08-04 | ¥2,289.00 | +0.35% | ¥2,281.00 | ¥2,289.00 | ¥2,262.00 | 7.30K |
| 2026-08-03 | ¥2,281.00 | +0.04% | ¥2,298.00 | ¥2,298.00 | ¥2,263.00 | 10.30K |
| 2026-07-31 | ¥2,280.00 | -1.08% | ¥2,333.00 | ¥2,336.00 | ¥2,280.00 | 10.40K |
| 2026-07-30 | ¥2,305.00 | +0.22% | ¥2,323.00 | ¥2,323.00 | ¥2,275.00 | 6.90K |
| 2026-07-29 | ¥2,300.00 | +0.17% | ¥2,298.00 | ¥2,310.00 | ¥2,281.00 | 9.40K |
| 2026-07-28 | ¥2,296.00 | -0.82% | ¥2,315.00 | ¥2,325.00 | ¥2,282.00 | 13.00K |
| 2026-07-27 | ¥2,315.00 | +0.61% | ¥2,301.00 | ¥2,329.00 | ¥2,289.00 | 21.40K |
| 2026-07-24 | ¥2,301.00 | -2.13% | ¥2,345.00 | ¥2,348.00 | ¥2,295.00 | 19.70K |
| 2026-07-23 | ¥2,351.00 | -0.55% | ¥2,361.00 | ¥2,379.00 | ¥2,345.00 | 7.00K |
| 2026-07-22 | ¥2,364.00 | -0.25% | ¥2,371.00 | ¥2,389.00 | ¥2,360.00 | 8.60K |
| 2026-07-21 | ¥2,370.00 | +0.47% | ¥2,399.00 | ¥2,403.00 | ¥2,370.00 | 8.70K |
| 2026-07-17 | ¥2,359.00 | -3.00% | ¥2,413.00 | ¥2,422.00 | ¥2,345.00 | 29.50K |
| 2026-07-16 | ¥2,432.00 | +0.83% | ¥2,425.00 | ¥2,448.00 | ¥2,415.00 | 10.90K |
| 2026-07-15 | ¥2,412.00 | +1.56% | ¥2,385.00 | ¥2,422.00 | ¥2,385.00 | 8.30K |
| 2026-07-14 | ¥2,375.00 | +0.64% | ¥2,360.00 | ¥2,396.00 | ¥2,360.00 | 10.10K |
| 2026-07-13 | ¥2,360.00 | -2.20% | ¥2,409.00 | ¥2,439.00 | ¥2,353.00 | 27.10K |
| 2026-07-10 | ¥2,413.00 | -4.13% | ¥2,501.00 | ¥2,501.00 | ¥2,412.00 | 61.80K |
| 2026-07-09 | ¥2,517.00 | +2.65% | ¥2,458.00 | ¥2,540.00 | ¥2,452.00 | 20.50K |
| 2026-07-08 | ¥2,452.00 | -1.01% | ¥2,472.00 | ¥2,500.00 | ¥2,451.00 | 23.90K |
| 2026-07-07 | ¥2,477.00 | +1.89% | ¥2,450.00 | ¥2,510.00 | ¥2,450.00 | 21.00K |
| 2026-07-06 | ¥2,431.00 | -0.98% | ¥2,459.00 | ¥2,485.00 | ¥2,428.00 | 13.10K |
| 2026-07-03 | ¥2,455.00 | +2.04% | ¥2,413.00 | ¥2,456.00 | ¥2,413.00 | 11.30K |
| 2026-07-02 | ¥2,406.00 | +0.17% | ¥2,429.00 | ¥2,439.00 | ¥2,406.00 | 8.90K |
| 2026-07-01 | ¥2,402.00 | -0.91% | ¥2,430.00 | ¥2,450.00 | ¥2,402.00 | 13.60K |
| 2026-06-30 | ¥2,424.00 | +0.46% | ¥2,420.00 | ¥2,431.00 | ¥2,394.00 | 4.70K |
| 2026-06-29 | ¥2,413.00 | +2.86% | ¥2,365.00 | ¥2,424.00 | ¥2,365.00 | 10.90K |
| 2026-06-26 | ¥2,346.00 | -1.84% | ¥2,390.00 | ¥2,390.00 | ¥2,323.00 | 15.70K |
| 2026-06-25 | ¥2,390.00 | -0.75% | ¥2,410.00 | ¥2,410.00 | ¥2,371.00 | 8.50K |
| 2026-06-24 | ¥2,408.00 | -0.21% | ¥2,413.00 | ¥2,434.00 | ¥2,405.00 | 10.10K |
| 2026-06-23 | ¥2,413.00 | +0.75% | ¥2,400.00 | ¥2,439.00 | ¥2,380.00 | 13.40K |
| 2026-06-22 | ¥2,395.00 | +3.59% | ¥2,345.00 | ¥2,400.00 | ¥2,328.00 | 17.70K |
| 2026-06-19 | ¥2,312.00 | +0.52% | ¥2,303.00 | ¥2,350.00 | ¥2,298.00 | 70.70K |
| 2026-06-18 | ¥2,300.00 | -0.04% | ¥2,328.00 | ¥2,328.00 | ¥2,275.00 | 17.50K |
| 2026-06-17 | ¥2,301.00 | +0.04% | ¥2,300.00 | ¥2,324.00 | ¥2,286.00 | 145.30K |
| 2026-06-16 | ¥2,300.00 | +0.39% | ¥2,300.00 | ¥2,306.00 | ¥2,276.00 | 24.90K |
| 2026-06-15 | ¥2,291.00 | -0.91% | ¥2,339.00 | ¥2,339.00 | ¥2,280.00 | 30.60K |
| 2026-06-12 | ¥2,312.00 | +0.52% | ¥2,323.00 | ¥2,328.00 | ¥2,290.00 | 63.90K |
| 2026-06-11 | ¥2,300.00 | +0.04% | ¥2,299.00 | ¥2,308.00 | ¥2,272.00 | 26.80K |
| 2026-06-10 | ¥2,299.00 | +0.79% | ¥2,300.00 | ¥2,320.00 | ¥2,277.00 | 24.50K |
| 2026-06-09 | ¥2,281.00 | +0.88% | ¥2,297.00 | ¥2,320.00 | ¥2,281.00 | 48.50K |
| 2026-06-08 | ¥2,261.00 | +0.40% | ¥2,276.00 | ¥2,302.00 | ¥2,247.00 | 17.10K |
| 2026-06-05 | ¥2,252.00 | +0.72% | ¥2,237.00 | ¥2,279.00 | ¥2,235.00 | 6.10K |
| 2026-06-04 | ¥2,236.00 | +0.40% | ¥2,218.00 | ¥2,236.00 | ¥2,210.00 | 5.80K |
| 2026-06-03 | ¥2,227.00 | +0.13% | ¥2,224.00 | ¥2,246.00 | ¥2,185.00 | 7.60K |
| 2026-06-02 | ¥2,224.00 | +0.82% | ¥2,206.00 | ¥2,224.00 | ¥2,175.00 | 15.30K |
| 2026-06-01 | ¥2,206.00 | -2.82% | ¥2,270.00 | ¥2,270.00 | ¥2,204.00 | 12.60K |
| 2026-05-29 | ¥2,270.00 | +1.02% | ¥2,243.00 | ¥2,293.00 | ¥2,243.00 | 7.00K |
| 2026-05-28 | ¥2,247.00 | -2.43% | ¥2,285.00 | ¥2,297.00 | ¥2,240.00 | 8.00K |
| 2026-05-27 | ¥2,303.00 | -0.48% | ¥2,319.00 | ¥2,319.00 | ¥2,234.00 | 9.20K |
| 2026-05-26 | ¥2,314.00 | +3.63% | ¥2,233.00 | ¥2,314.00 | ¥2,233.00 | 15.10K |
| 2026-05-25 | ¥2,233.00 | +0.13% | ¥2,230.00 | ¥2,263.00 | ¥2,200.00 | 17.20K |