Want to see JP:6775 full AI Analyst Report?
TB Group Inc. (6775) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 50,700 | 0.16 |
| Oct 29, 2026 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | +0.00% | 66,500 | 0.21 |
| Oct 28, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -3.28% | 47,700 | 0.15 |
| Oct 27, 2026 | 118.00 | 123.00 | 118.00 | 122.00 | 122.00 | +3.39% | 42,400 | 0.13 |
| Oct 26, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 45,500 | 0.14 |
| Oct 23, 2026 | 121.00 | 123.00 | 112.00 | 119.00 | 119.00 | -1.65% | 166,300 | 0.50 |
| Oct 22, 2026 | 128.00 | 129.00 | 121.00 | 121.00 | 121.00 | -6.20% | 139,700 | 0.42 |
| Oct 21, 2026 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -1.53% | 104,600 | 0.32 |
| Oct 20, 2026 | 135.00 | 136.00 | 131.00 | 131.00 | 131.00 | -5.07% | 91,000 | 0.28 |
| Oct 19, 2026 | 134.00 | 138.00 | 132.00 | 138.00 | 138.00 | +2.99% | 34,900 | 0.11 |
| Oct 16, 2026 | 133.00 | 137.00 | 133.00 | 134.00 | 134.00 | +1.52% | 80,900 | 0.25 |
| Oct 15, 2026 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -2.94% | 119,400 | 0.37 |
| Oct 14, 2026 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 24,400 | 0.07 |
| Oct 13, 2026 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | +2.24% | 45,000 | 0.14 |
| Oct 12, 2026 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 32,500 | 0.10 |
| Oct 08, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | +0.00% | 37,300 | 0.11 |
| Oct 07, 2026 | 141.00 | 141.00 | 134.00 | 135.00 | 135.00 | -4.26% | 133,200 | 0.40 |
| Oct 06, 2026 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | +2.17% | 97,100 | 0.29 |
| Oct 05, 2026 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | +1.47% | 75,500 | 0.23 |
| Oct 02, 2026 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | +2.26% | 124,600 | 0.38 |
| Oct 01, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | +1.53% | 69,700 | 0.21 |
| Sep 30, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | +0.00% | 96,400 | 0.29 |
| Sep 29, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | +2.34% | 237,800 | 0.72 |
| Sep 28, 2026 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -2.29% | 219,500 | 0.67 |
| Sep 25, 2026 | 141.00 | 162.00 | 131.00 | 131.00 | 131.00 | +0.00% | 4,055,200 | 15.20 |
| Sep 24, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | +1.55% | 73,900 | 0.28 |
| Sep 23, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 70,800 | 0.25 |
| Sep 17, 2026 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | +1.56% | 139,400 | 0.50 |
| Sep 16, 2026 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | +3.23% | 169,300 | 0.60 |
| Sep 15, 2026 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 35,700 | 0.12 |
| Sep 14, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -1.57% | 73,200 | 0.25 |
| Sep 11, 2026 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 118,000 | 0.40 |
| Sep 10, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -3.76% | 196,200 | 0.64 |
| Sep 09, 2026 | 131.00 | 136.00 | 130.00 | 133.00 | 133.00 | +1.53% | 364,500 | 1.19 |
| Sep 08, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -1.50% | 151,200 | 0.49 |
| Sep 07, 2026 | 133.00 | 134.00 | 128.00 | 133.00 | 133.00 | +5.56% | 397,700 | 1.24 |
| Sep 04, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 94,600 | 0.29 |
| Sep 03, 2026 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | -0.78% | 250,800 | 0.75 |
| Sep 02, 2026 | 123.00 | 132.00 | 122.00 | 128.00 | 128.00 | +2.40% | 653,900 | 1.55 |
| Sep 01, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 179,100 | 0.42 |
| Aug 31, 2026 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | -1.54% | 303,700 | 0.73 |
| Aug 28, 2026 | 124.00 | 139.00 | 122.00 | 130.00 | 130.00 | +1.56% | 1,456,300 | 3.68 |
| Aug 27, 2026 | 133.00 | 162.00 | 122.00 | 128.00 | 128.00 | +7.56% | 8,214,200 | 30.70 |
| Aug 26, 2026 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | +2.59% | 77,100 | 0.29 |
| Aug 25, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | +0.87% | 60,600 | 0.23 |
| Aug 24, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 71,000 | 0.26 |
