Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tanabe Engineering Corporation (1828) Historical Prices

JP:1828 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,287.002,331.002,287.002,307.002,307.00+0.70%16,0001.44
Oct 29, 20262,319.002,327.002,291.002,291.002,291.00-0.39%7,1000.64
Oct 28, 20262,321.002,331.002,300.002,300.002,300.00-0.90%6,3000.56
Oct 27, 20262,326.002,340.002,320.002,321.002,321.00-0.64%6,2000.55
Oct 26, 20262,319.002,339.002,316.002,336.002,336.00+0.73%6,0000.53
Oct 23, 20262,336.002,351.002,312.002,319.002,319.00-1.32%5,0000.44
Oct 22, 20262,344.002,356.002,320.002,350.002,350.00+0.95%6,7000.57
Oct 21, 20262,352.002,352.002,324.002,328.002,328.00+0.17%2,5000.21
Oct 20, 20262,352.002,371.002,324.002,324.002,324.00-2.23%9,1000.77
Oct 19, 20262,366.002,377.002,346.002,377.002,377.00+0.25%5,3000.44
Oct 16, 20262,341.002,374.002,341.002,371.002,371.00+2.37%8,8000.74
Oct 15, 20262,306.002,324.002,299.002,316.002,316.00-0.39%12,4001.06
Oct 14, 20262,322.002,337.002,315.002,325.002,325.00-0.30%5,9000.49
Oct 13, 20262,315.002,357.002,315.002,332.002,332.00-0.43%12,4001.03
Oct 12, 20262,342.002,344.002,319.002,342.002,342.00+0.00%00.00
Oct 09, 20262,328.002,344.002,319.002,342.002,342.00+1.17%3,3000.27
Oct 08, 20262,370.002,370.002,315.002,315.002,315.00-2.28%10,7000.85
Oct 07, 20262,399.002,400.002,350.002,369.002,369.00-0.17%7,7000.57
Oct 06, 20262,340.002,386.002,332.002,373.002,373.00+2.15%7,5000.55
Oct 05, 20262,307.002,328.002,307.002,323.002,323.00+0.82%31,1002.30
Oct 02, 20262,311.002,323.002,301.002,304.002,304.00-0.56%12,4000.91
Oct 01, 20262,355.002,355.002,317.002,317.002,317.00-2.81%16,1001.18
Sep 30, 20262,363.002,392.002,363.002,384.002,384.00+0.93%30,3002.27
Sep 29, 20262,421.002,421.002,362.002,362.002,362.00-2.96%40,1003.12
Sep 28, 20262,446.002,462.002,434.002,434.002,434.00+0.33%6,7000.52
Sep 25, 20262,427.002,449.002,426.002,426.002,426.00+0.04%29,9002.38
Sep 24, 20262,466.002,466.002,425.002,425.002,425.00-0.82%9,5000.76
Sep 23, 20262,464.002,470.002,445.002,445.002,445.00+0.00%00.00
Sep 22, 20262,464.002,470.002,445.002,445.002,445.00+0.00%00.00
Sep 21, 20262,464.002,470.002,445.002,445.002,445.00+0.00%00.00
Sep 18, 20262,464.002,470.002,445.002,445.002,445.00-0.61%5,6000.42
Sep 17, 20262,484.002,484.002,453.002,460.002,460.00-0.08%8,4000.63
Sep 16, 20262,491.002,491.002,457.002,462.002,462.00+0.24%3,0000.21
Sep 15, 20262,456.002,479.002,454.002,456.002,456.00+0.24%7,2000.49
Sep 14, 20262,473.002,479.002,440.002,450.002,450.00+1.03%4,8000.28
Sep 11, 20262,405.002,454.002,405.002,425.002,425.00-0.86%24,3001.44
Sep 10, 20262,470.002,473.002,426.002,446.002,446.00-0.97%8,2000.48
Sep 09, 20262,506.002,506.002,470.002,470.002,470.00-1.20%15,1000.84
Sep 08, 20262,550.002,553.002,500.002,500.002,500.00-1.34%9,8000.54
Sep 07, 20262,502.002,538.002,502.002,534.002,534.00+1.52%9,3000.50
Sep 04, 20262,490.002,519.002,457.002,496.002,496.00+0.24%15,9000.84
Sep 03, 20262,489.002,512.002,473.002,490.002,490.00+1.10%20,2001.06
Sep 02, 20262,449.002,474.002,430.002,463.002,463.00+0.08%20,0001.07
Sep 01, 20262,426.002,480.002,426.002,461.002,461.00+1.44%12,8000.69
Aug 31, 20262,380.002,426.002,376.002,426.002,426.00+2.54%16,4000.89
Aug 28, 20262,349.002,368.002,347.002,366.002,366.00+0.85%9,0000.48
Aug 27, 20262,330.002,349.002,325.002,346.002,346.00+0.99%12,3000.66
Aug 26, 20262,301.002,325.002,301.002,323.002,323.00+1.00%5,6000.30
Aug 25, 20262,313.002,325.002,298.002,300.002,300.00-0.65%14,7000.79
Aug 24, 20262,308.002,339.002,308.002,315.002,315.00+0.00%15,1000.82