Tokyo - Delayed Quote JPY

Tanabe Engineering Corporation (1828.T)

Compare
1,829.00
-14.00
(-0.76%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,843.001,854.001,828.001,829.001,829.004,800
Jan 30, 20251,842.001,843.001,835.001,843.001,843.002,400
Jan 29, 20251,852.001,864.001,803.001,828.001,828.0014,100
Jan 28, 20251,839.001,845.001,822.001,845.001,845.003,800
Jan 27, 20251,820.001,850.001,813.001,839.001,839.003,500
Jan 24, 20251,819.001,846.001,803.001,811.001,811.004,100
Jan 23, 20251,810.001,819.001,802.001,819.001,819.004,100
Jan 22, 20251,844.001,847.001,810.001,810.001,810.0040,200
Jan 21, 20251,815.001,840.001,807.001,837.001,837.003,800
Jan 20, 20251,823.001,860.001,805.001,809.001,809.009,800
Jan 17, 20251,857.001,857.001,801.001,815.001,815.0011,600
Jan 16, 20251,840.001,842.001,830.001,842.001,842.006,400
Jan 15, 20251,801.001,824.001,801.001,824.001,824.005,600
Jan 14, 20251,803.001,811.001,795.001,798.001,798.004,900
Jan 10, 20251,830.001,830.001,811.001,812.001,812.003,700
Jan 9, 20251,820.001,850.001,815.001,830.001,830.005,500
Jan 8, 20251,828.001,828.001,815.001,819.001,819.005,700
Jan 7, 20251,858.001,860.001,834.001,837.001,837.008,400
Jan 6, 20251,874.001,874.001,848.001,858.001,858.0011,100
Dec 30, 20241,840.001,875.001,840.001,873.001,873.0013,900
Dec 27, 20241,797.001,836.001,797.001,830.001,830.0015,600
Dec 26, 20241,775.001,791.001,775.001,788.001,788.004,400
Dec 25, 20241,780.001,780.001,767.001,780.001,780.002,700
Dec 24, 20241,750.001,782.001,750.001,775.001,775.0010,700
Dec 23, 20241,752.001,761.001,749.001,750.001,750.007,400
Dec 20, 20241,750.001,759.001,733.001,751.001,751.005,600
Dec 19, 20241,752.001,754.001,744.001,750.001,750.005,700
Dec 18, 20241,758.001,760.001,746.001,760.001,760.005,000
Dec 17, 20241,777.001,777.001,740.001,741.001,741.0010,900
Dec 16, 20241,750.001,759.001,738.001,758.001,758.004,700
Dec 13, 20241,727.001,750.001,717.001,749.001,749.007,600
Dec 12, 20241,733.001,733.001,711.001,727.001,727.002,400
Dec 11, 20241,704.001,734.001,700.001,723.001,723.006,200
Dec 10, 20241,695.001,703.001,674.001,694.001,694.0019,200
Dec 9, 20241,727.001,727.001,683.001,702.001,702.0015,100
Dec 6, 20241,753.001,753.001,704.001,709.001,709.0021,200
Dec 5, 20241,749.001,755.001,733.001,742.001,742.004,900
Dec 4, 20241,740.001,750.001,732.001,748.001,748.004,300
Dec 3, 20241,759.001,759.001,718.001,727.001,727.008,000
Dec 2, 20241,740.001,760.001,704.001,740.001,740.007,500
Nov 29, 20241,720.001,737.001,717.001,737.001,737.004,700
Nov 28, 20241,703.001,740.001,703.001,737.001,737.009,400
Nov 27, 20241,726.001,743.001,710.001,714.001,714.006,300
Nov 26, 20241,744.001,750.001,720.001,720.001,720.008,300
Nov 25, 20241,725.001,753.001,721.001,745.001,745.0021,900
Nov 22, 20241,751.001,751.001,714.001,731.001,731.0013,000
Nov 21, 20241,755.001,755.001,731.001,742.001,742.002,200
Nov 20, 20241,752.001,762.001,749.001,749.001,749.003,400
Nov 19, 20241,748.001,766.001,745.001,762.001,762.008,400
Nov 18, 20241,750.001,761.001,740.001,750.001,750.0022,000
Nov 15, 20241,751.001,759.001,733.001,750.001,750.006,800
Nov 14, 20241,763.001,768.001,731.001,733.001,733.007,700
Nov 13, 20241,682.001,763.001,674.001,756.001,756.0031,700
Nov 12, 20241,685.001,685.001,672.001,684.001,684.005,300
Nov 11, 20241,683.001,690.001,666.001,675.001,675.009,100
Nov 8, 20241,685.001,685.001,652.001,672.001,672.0010,400
Nov 7, 20241,681.001,682.001,626.001,672.001,672.0040,200
Nov 6, 20241,556.001,700.001,555.001,691.001,691.0078,200
Nov 5, 20241,548.001,548.001,541.001,544.001,544.002,000
Nov 1, 20241,534.001,549.001,534.001,538.001,538.001,700
Oct 31, 20241,550.001,550.001,540.001,540.001,540.00300
Oct 30, 20241,535.001,557.001,530.001,537.001,537.005,000
Oct 29, 20241,530.001,535.001,504.001,535.001,535.003,800
Oct 28, 20241,500.001,543.001,500.001,534.001,534.005,800
Oct 25, 20241,515.001,520.001,480.001,496.001,496.0010,600
Oct 24, 20241,520.001,522.001,510.001,515.001,515.002,700
Oct 23, 20241,539.001,539.001,520.001,521.001,521.003,400
Oct 22, 20241,553.001,553.001,536.001,538.001,538.002,500
Oct 21, 20241,558.001,562.001,545.001,553.001,553.005,700
Oct 18, 20241,590.001,590.001,560.001,560.001,560.007,300
Oct 17, 20241,605.001,605.001,568.001,574.001,574.006,600
Oct 16, 20241,570.001,585.001,566.001,583.001,583.002,600
Oct 15, 20241,557.001,579.001,557.001,576.001,576.005,500
Oct 11, 20241,551.001,562.001,550.001,550.001,550.002,100
Oct 10, 20241,563.001,575.001,557.001,558.001,558.002,300
Oct 9, 20241,570.001,570.001,551.001,563.001,563.004,000
Oct 8, 20241,553.001,571.001,545.001,558.001,558.001,900
Oct 7, 20241,569.001,569.001,544.001,563.001,563.003,600
Oct 4, 20241,549.001,560.001,539.001,542.001,542.002,900
Oct 3, 20241,546.001,556.001,541.001,541.001,541.002,200
Oct 2, 20241,558.001,558.001,538.001,538.001,538.003,800
Oct 1, 20241,537.001,570.001,537.001,560.001,560.002,200
Sep 30, 20241,503.001,549.001,503.001,535.001,535.004,500
Sep 27, 20241,570.001,599.001,556.001,574.001,574.006,300
Sep 26, 20241,625.001,625.001,600.001,600.001,600.0010,600
Sep 25, 20241,605.001,605.001,576.001,600.001,600.003,300
Sep 24, 20241,580.001,598.001,540.001,575.001,575.0012,700
Sep 20, 20241,569.001,571.001,550.001,550.001,550.006,700
Sep 19, 20241,539.001,554.001,530.001,540.001,540.006,500
Sep 18, 20241,550.001,550.001,522.001,538.001,538.002,800
Sep 17, 20241,560.001,560.001,516.001,519.001,519.008,500
Sep 13, 20241,546.001,558.001,536.001,558.001,558.004,000
Sep 12, 20241,551.001,551.001,524.001,542.001,542.002,300
Sep 11, 20241,557.001,557.001,513.001,513.001,513.005,500
Sep 10, 20241,562.001,562.001,525.001,549.001,549.009,400
Sep 9, 20241,498.001,549.001,485.001,549.001,549.0014,100
Sep 6, 20241,600.001,600.001,505.001,529.001,529.0023,600
Sep 5, 20241,605.001,627.001,575.001,589.001,589.0010,100
Sep 4, 20241,641.001,643.001,591.001,605.001,605.0013,200
Sep 3, 20241,677.001,699.001,640.001,654.001,654.0011,700
Sep 2, 20241,640.001,679.001,628.001,657.001,657.0014,700
Aug 30, 20241,630.001,630.001,600.001,620.001,620.006,700
Aug 29, 20241,604.001,614.001,585.001,600.001,600.006,600
Aug 28, 20241,637.001,640.001,585.001,605.001,605.0011,300
Aug 27, 20241,647.001,651.001,630.001,635.001,635.006,600
Aug 26, 20241,674.001,674.001,645.001,647.001,647.005,600
Aug 23, 20241,665.001,680.001,664.001,678.001,678.001,100
Aug 22, 20241,708.001,708.001,660.001,680.001,680.003,200
Aug 21, 20241,686.001,690.001,669.001,669.001,669.004,600
Aug 20, 20241,710.001,716.001,685.001,695.001,695.008,000
Aug 19, 20241,659.001,700.001,658.001,694.001,694.0043,200
Aug 16, 20241,657.001,682.001,643.001,663.001,663.0011,700
Aug 15, 20241,648.001,674.001,605.001,643.001,643.005,900
Aug 14, 20241,677.001,688.001,631.001,648.001,648.009,000
Aug 13, 20241,699.001,716.001,658.001,677.001,677.0017,400
Aug 9, 20241,620.001,698.001,620.001,671.001,671.009,300
Aug 8, 20241,598.001,652.001,560.001,597.001,597.0016,400
Aug 7, 20241,508.001,629.001,508.001,600.001,600.0019,500
Aug 6, 20241,492.001,580.001,492.001,533.001,533.0014,400
Aug 5, 20241,590.001,590.001,300.001,402.001,402.0049,200
Aug 2, 20241,602.001,658.001,585.001,644.001,644.0020,400
Aug 1, 20241,799.001,799.001,691.001,705.001,705.0023,800
Jul 31, 20241,791.001,794.001,763.001,770.001,770.0011,800
Jul 30, 20241,826.001,826.001,793.001,804.001,804.004,200
Jul 29, 20241,820.001,839.001,794.001,827.001,827.009,400
Jul 26, 20241,750.001,820.001,750.001,799.001,799.007,200
Jul 25, 20241,773.001,780.001,720.001,748.001,748.0018,800
Jul 24, 20241,822.001,835.001,785.001,802.001,802.0011,700
Jul 23, 20241,812.001,840.001,783.001,828.001,828.008,800
Jul 22, 20241,833.001,833.001,781.001,789.001,789.0014,000
Jul 19, 20241,806.001,833.001,801.001,832.001,832.007,300
Jul 18, 20241,801.001,839.001,720.001,822.001,822.0017,500
Jul 17, 20241,876.001,890.001,805.001,824.001,824.0034,900
Jul 16, 20241,856.001,899.001,854.001,870.001,870.0020,900
Jul 12, 20241,870.001,871.001,830.001,836.001,836.0021,100
Jul 11, 20241,921.001,921.001,862.001,890.001,890.0025,700
Jul 10, 20241,887.001,912.001,867.001,905.001,905.0054,600
Jul 9, 20241,849.001,872.001,841.001,872.001,872.0067,200
Jul 8, 20241,799.001,855.001,773.001,850.001,850.0034,100
Jul 5, 20241,769.001,793.001,766.001,770.001,770.0010,400
Jul 4, 20241,770.001,772.001,747.001,769.001,769.006,300
Jul 3, 20241,774.001,799.001,735.001,765.001,765.0013,600
Jul 2, 20241,760.001,800.001,760.001,773.001,773.0021,400
Jul 1, 20241,707.001,791.001,704.001,760.001,760.0041,600
Jun 28, 20241,690.001,700.001,675.001,684.001,684.0015,200
Jun 27, 20241,653.001,687.001,652.001,682.001,682.007,400
Jun 26, 20241,670.001,704.001,650.001,659.001,659.0018,300
Jun 25, 20241,695.001,699.001,651.001,665.001,665.0014,400
Jun 24, 20241,653.001,731.001,653.001,676.001,676.0021,000
Jun 21, 20241,687.001,714.001,653.001,653.001,653.0014,200
Jun 20, 20241,678.001,732.001,670.001,673.001,673.0035,000
Jun 19, 20241,629.001,678.001,610.001,669.001,669.0020,600
Jun 18, 20241,608.001,639.001,597.001,600.001,600.0018,300
Jun 17, 20241,573.001,607.001,560.001,588.001,588.0013,200
Jun 14, 20241,561.001,576.001,523.001,573.001,573.005,400
Jun 13, 20241,560.001,571.001,524.001,532.001,532.007,800
Jun 12, 20241,522.001,566.001,522.001,560.001,560.007,500
Jun 11, 20241,575.001,603.001,515.001,515.001,515.0041,700
Jun 10, 20241,632.001,639.001,550.001,575.001,575.0066,300
Jun 7, 20241,451.001,466.001,451.001,466.001,466.001,500
Jun 6, 20241,474.001,474.001,449.001,453.001,453.004,000
Jun 5, 20241,475.001,475.001,457.001,469.001,469.002,200
Jun 4, 20241,469.001,472.001,466.001,471.001,471.002,500
Jun 3, 20241,449.001,465.001,446.001,465.001,465.003,800
May 31, 20241,443.001,452.001,425.001,444.001,444.001,300
May 30, 20241,442.001,449.001,421.001,443.001,443.0020,300
May 29, 20241,482.001,482.001,450.001,461.001,461.005,200
May 28, 20241,480.001,482.001,450.001,478.001,478.002,800
May 27, 20241,497.001,497.001,483.001,483.001,483.002,500
May 24, 20241,490.001,498.001,488.001,496.001,496.003,300
May 23, 20241,495.001,495.001,485.001,495.001,495.006,300
May 22, 20241,485.001,498.001,479.001,498.001,498.0019,800
May 21, 20241,475.001,483.001,475.001,483.001,483.003,700
May 20, 20241,473.001,484.001,460.001,478.001,478.008,900
May 17, 20241,448.001,461.001,431.001,459.001,459.0018,400
May 16, 20241,450.001,450.001,431.001,446.001,446.006,900
May 15, 20241,458.001,458.001,441.001,449.001,449.004,600
May 14, 20241,500.001,538.001,441.001,465.001,465.0041,100
May 13, 20241,350.001,361.001,335.001,360.001,360.004,600
May 10, 20241,374.001,374.001,351.001,351.001,351.001,900
May 9, 20241,336.001,362.001,336.001,361.001,361.00900
May 8, 20241,331.001,350.001,328.001,350.001,350.001,100
May 7, 20241,341.001,341.001,322.001,330.001,330.001,900
May 2, 20241,346.001,357.001,342.001,342.001,342.00700
May 1, 20241,335.001,360.001,335.001,360.001,360.00500
Apr 30, 20241,320.001,378.001,320.001,335.001,335.004,000
Apr 26, 20241,332.001,342.001,332.001,333.001,333.001,100
Apr 25, 20241,337.001,365.001,334.001,336.001,336.001,700
Apr 24, 20241,366.001,366.001,350.001,351.001,351.001,200
Apr 23, 20241,366.001,375.001,361.001,366.001,366.00600
Apr 22, 20241,367.001,377.001,361.001,366.001,366.005,500
Apr 19, 20241,335.001,352.001,322.001,352.001,352.003,700
Apr 18, 20241,330.001,335.001,315.001,335.001,335.003,300
Apr 17, 20241,341.001,341.001,325.001,330.001,330.0044,500
Apr 16, 20241,356.001,356.001,327.001,327.001,327.004,100
Apr 15, 20241,377.001,378.001,332.001,360.001,360.002,500
Apr 12, 20241,389.001,389.001,375.001,387.001,387.002,900
Apr 11, 20241,375.001,410.001,375.001,389.001,389.007,600
Apr 10, 20241,347.001,389.001,344.001,389.001,389.007,900
Apr 9, 20241,333.001,349.001,327.001,347.001,347.002,500
Apr 8, 20241,322.001,331.001,322.001,325.001,325.001,600
Apr 5, 20241,325.001,326.001,315.001,320.001,320.003,500
Apr 4, 20241,332.001,339.001,323.001,325.001,325.001,800
Apr 3, 20241,323.001,359.001,315.001,332.001,332.003,300
Apr 2, 20241,350.001,359.001,314.001,320.001,320.006,600
Apr 1, 20241,380.001,380.001,343.001,351.001,351.008,300
Mar 29, 20241,396.001,396.001,382.001,382.001,382.002,600
Mar 28, 2024 50.00 Dividend
Mar 28, 20241,382.001,400.001,359.001,385.001,385.0012,000
Mar 27, 20241,466.001,468.001,441.001,457.001,407.0012,400
Mar 26, 20241,446.001,486.001,439.001,453.001,403.1412,100
Mar 25, 20241,449.001,467.001,442.001,446.001,396.387,000
Mar 22, 20241,411.001,450.001,411.001,442.001,392.5110,800
Mar 21, 20241,388.001,412.001,387.001,411.001,362.5810,000
Mar 19, 20241,381.001,395.001,376.001,386.001,338.445,000
Mar 18, 20241,393.001,395.001,384.001,384.001,336.517,800
Mar 15, 20241,388.001,390.001,382.001,390.001,342.303,200
Mar 14, 20241,377.001,385.001,373.001,383.001,335.542,500
Mar 13, 20241,381.001,385.001,371.001,373.001,325.882,500
Mar 12, 20241,371.001,373.001,360.001,369.001,322.022,600
Mar 11, 20241,379.001,385.001,355.001,373.001,325.887,900
Mar 8, 20241,376.001,389.001,373.001,388.001,340.376,300
Mar 7, 20241,380.001,380.001,372.001,372.001,324.924,000
Mar 6, 20241,365.001,375.001,361.001,371.001,323.954,300
Mar 5, 20241,352.001,370.001,352.001,358.001,311.405,500
Mar 4, 20241,365.001,369.001,351.001,355.001,308.506,800
Mar 1, 20241,369.001,375.001,361.001,365.001,318.166,000
Feb 29, 20241,379.001,379.001,364.001,369.001,322.024,900
Feb 28, 20241,355.001,379.001,355.001,363.001,316.239,000
Feb 27, 20241,345.001,360.001,345.001,355.001,308.508,200
Feb 26, 20241,321.001,340.001,321.001,339.001,293.054,600
Feb 22, 20241,318.001,331.001,315.001,317.001,271.805,400
Feb 21, 20241,340.001,340.001,317.001,318.001,272.778,000
Feb 20, 20241,330.001,337.001,321.001,337.001,291.128,600
Feb 19, 20241,308.001,330.001,305.001,317.001,271.8012,600
Feb 16, 20241,295.001,302.001,288.001,289.001,244.778,600
Feb 15, 20241,309.001,309.001,284.001,290.001,245.737,200
Feb 14, 20241,278.001,289.001,278.001,288.001,243.806,600
Feb 13, 20241,325.001,325.001,276.001,277.001,233.1832,700
Feb 9, 20241,334.001,340.001,307.001,311.001,266.0127,500
Feb 8, 20241,350.001,367.001,309.001,334.001,288.2267,600
Feb 7, 20241,490.001,497.001,471.001,497.001,445.636,800
Feb 6, 20241,468.001,489.001,468.001,489.001,437.904,600
Feb 5, 20241,469.001,486.001,468.001,472.001,421.495,500
Feb 2, 20241,473.001,475.001,462.001,468.001,417.623,600
Feb 1, 20241,446.001,465.001,445.001,462.001,411.835,200
Jan 31, 20241,455.001,455.001,438.001,445.001,395.416,100

Related Tickers

1965.T Techno Ryowa Ltd.
2,576.00
+1.38%
 
1866.T Kitano Construction Corp.
4,425.00
+11.04%
 
1870.T Yahagi Construction Co.,Ltd.
1,550.00
+0.98%
 
1827.T Nakano Corporation
729.00
+7.68%
 
1948.T The Kodensha Co., Ltd.
2,143.00
+3.23%
 
3431.T Miyaji Engineering Group,Inc.
1,962.00
+0.31%
 
1798.T Moriya Corporation
3,735.00
-2.48%
 
1770.T Fujita Engineering Co., Ltd.
1,526.00
0.00%