TB Group Inc. (6775.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | 181,400 |
| 28 May 2024 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 79,500 |
| 27 May 2024 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 191,500 |
| 24 May 2024 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | 104,100 |
| 23 May 2024 | 176.00 | 177.00 | 167.00 | 171.00 | 171.00 | 174,600 |
| 22 May 2024 | 180.00 | 181.00 | 174.00 | 177.00 | 177.00 | 96,800 |
| 21 May 2024 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | 100,800 |
| 20 May 2024 | 181.00 | 187.00 | 181.00 | 182.00 | 182.00 | 57,800 |
| 17 May 2024 | 179.00 | 182.00 | 178.00 | 181.00 | 181.00 | 49,500 |
| 16 May 2024 | 180.00 | 181.00 | 177.00 | 180.00 | 180.00 | 81,300 |
| 15 May 2024 | 185.00 | 193.00 | 181.00 | 185.00 | 185.00 | 75,500 |
| 14 May 2024 | 181.00 | 188.00 | 180.00 | 184.00 | 184.00 | 54,300 |
| 13 May 2024 | 181.00 | 185.00 | 178.00 | 182.00 | 182.00 | 57,200 |
| 10 May 2024 | 183.00 | 185.00 | 178.00 | 185.00 | 185.00 | 79,400 |
| 09 May 2024 | 180.00 | 182.00 | 174.00 | 180.00 | 180.00 | 114,800 |
| 08 May 2024 | 184.00 | 184.00 | 179.00 | 180.00 | 180.00 | 130,300 |
| 07 May 2024 | 187.00 | 189.00 | 183.00 | 184.00 | 184.00 | 74,600 |
| 02 May 2024 | 185.00 | 188.00 | 181.00 | 185.00 | 185.00 | 91,100 |
| 01 May 2024 | 186.00 | 189.00 | 182.00 | 184.00 | 184.00 | 100,200 |
| 30 Apr 2024 | 188.00 | 190.00 | 186.00 | 189.00 | 189.00 | 88,400 |
| 26 Apr 2024 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | 123,100 |
| 25 Apr 2024 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | 93,300 |
| 24 Apr 2024 | 197.00 | 200.00 | 193.00 | 195.00 | 195.00 | 152,900 |
| 23 Apr 2024 | 197.00 | 197.00 | 192.00 | 197.00 | 197.00 | 75,800 |
| 22 Apr 2024 | 197.00 | 203.00 | 191.00 | 194.00 | 194.00 | 379,900 |
| 19 Apr 2024 | 195.00 | 196.00 | 185.00 | 196.00 | 196.00 | 243,000 |
| 18 Apr 2024 | 199.00 | 202.00 | 193.00 | 193.00 | 193.00 | 440,300 |
| 17 Apr 2024 | 196.00 | 201.00 | 193.00 | 195.00 | 195.00 | 274,100 |
| 16 Apr 2024 | 191.00 | 195.00 | 184.00 | 193.00 | 193.00 | 244,600 |
| 15 Apr 2024 | 180.00 | 197.00 | 177.00 | 194.00 | 194.00 | 401,600 |
| 12 Apr 2024 | 174.00 | 203.00 | 173.00 | 182.00 | 182.00 | 1,461,100 |
| 11 Apr 2024 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 139,200 |
| 10 Apr 2024 | 180.00 | 181.00 | 176.00 | 176.00 | 176.00 | 66,900 |
| 09 Apr 2024 | 177.00 | 180.00 | 173.00 | 177.00 | 177.00 | 97,200 |
| 08 Apr 2024 | 175.00 | 181.00 | 175.00 | 177.00 | 177.00 | 110,600 |
| 05 Apr 2024 | 182.00 | 183.00 | 172.00 | 175.00 | 175.00 | 318,500 |
| 04 Apr 2024 | 191.00 | 192.00 | 182.00 | 182.00 | 182.00 | 274,500 |
| 03 Apr 2024 | 188.00 | 194.00 | 186.00 | 189.00 | 189.00 | 204,100 |
| 02 Apr 2024 | 209.00 | 209.00 | 188.00 | 190.00 | 190.00 | 457,400 |
| 01 Apr 2024 | 201.00 | 205.00 | 191.00 | 196.00 | 196.00 | 438,700 |
| 29 Mar 2024 | 205.00 | 217.00 | 191.00 | 200.00 | 200.00 | 891,500 |
| 28 Mar 2024 | 214.00 | 228.00 | 201.00 | 201.00 | 201.00 | 1,979,900 |
| 27 Mar 2024 | 208.00 | 275.00 | 197.00 | 226.00 | 226.00 | 11,402,400 |
| 26 Mar 2024 | 182.00 | 218.00 | 181.00 | 200.00 | 200.00 | 2,553,400 |
| 25 Mar 2024 | 182.00 | 183.00 | 178.00 | 182.00 | 182.00 | 129,700 |
| 22 Mar 2024 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 60,200 |
| 21 Mar 2024 | 175.00 | 180.00 | 173.00 | 180.00 | 180.00 | 101,600 |
| 19 Mar 2024 | 175.00 | 177.00 | 171.00 | 172.00 | 172.00 | 67,300 |
| 18 Mar 2024 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | 81,400 |
| 15 Mar 2024 | 175.00 | 184.00 | 172.00 | 182.00 | 182.00 | 120,900 |
| 14 Mar 2024 | 167.00 | 178.00 | 167.00 | 174.00 | 174.00 | 147,400 |
| 13 Mar 2024 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 101,500 |
| 12 Mar 2024 | 164.00 | 170.00 | 164.00 | 166.00 | 166.00 | 81,700 |
| 11 Mar 2024 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 62,000 |
| 08 Mar 2024 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 78,300 |
| 07 Mar 2024 | 166.00 | 169.00 | 163.00 | 163.00 | 163.00 | 152,100 |
| 06 Mar 2024 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 44,800 |
| 05 Mar 2024 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | 70,100 |
| 04 Mar 2024 | 165.00 | 169.00 | 163.00 | 165.00 | 165.00 | 88,600 |
| 01 Mar 2024 | 167.00 | 168.00 | 163.00 | 163.00 | 163.00 | 73,600 |
| 29 Feb 2024 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 23,700 |
| 28 Feb 2024 | 168.00 | 169.00 | 165.00 | 168.00 | 168.00 | 52,400 |
| 27 Feb 2024 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | 36,400 |
| 26 Feb 2024 | 166.00 | 172.00 | 165.00 | 172.00 | 172.00 | 79,400 |
| 22 Feb 2024 | 168.00 | 169.00 | 163.00 | 164.00 | 164.00 | 179,400 |
| 21 Feb 2024 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | 58,500 |
| 20 Feb 2024 | 167.00 | 175.00 | 167.00 | 170.00 | 170.00 | 84,500 |
| 19 Feb 2024 | 172.00 | 172.00 | 163.00 | 167.00 | 167.00 | 273,700 |
| 16 Feb 2024 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | 71,200 |
| 15 Feb 2024 | 177.00 | 177.00 | 168.00 | 171.00 | 171.00 | 141,500 |
| 14 Feb 2024 | 181.00 | 181.00 | 175.00 | 176.00 | 176.00 | 94,300 |
| 13 Feb 2024 | 184.00 | 185.00 | 176.00 | 181.00 | 181.00 | 56,200 |
| 09 Feb 2024 | 188.00 | 193.00 | 178.00 | 184.00 | 184.00 | 304,800 |
| 08 Feb 2024 | 189.00 | 196.00 | 188.00 | 190.00 | 190.00 | 173,200 |
| 07 Feb 2024 | 194.00 | 199.00 | 190.00 | 190.00 | 190.00 | 175,700 |
| 06 Feb 2024 | 189.00 | 212.00 | 187.00 | 198.00 | 198.00 | 768,300 |
| 05 Feb 2024 | 182.00 | 187.00 | 182.00 | 186.00 | 186.00 | 47,600 |
| 02 Feb 2024 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 65,000 |
| 01 Feb 2024 | 177.00 | 180.00 | 168.00 | 175.00 | 175.00 | 226,900 |
| 31 Jan 2024 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 40,100 |
| 30 Jan 2024 | 188.00 | 188.00 | 180.00 | 181.00 | 181.00 | 78,900 |
| 29 Jan 2024 | 186.00 | 189.00 | 185.00 | 189.00 | 189.00 | 19,800 |
| 26 Jan 2024 | 186.00 | 192.00 | 185.00 | 185.00 | 185.00 | 65,600 |
| 25 Jan 2024 | 186.00 | 189.00 | 183.00 | 187.00 | 187.00 | 72,700 |
| 24 Jan 2024 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | 38,200 |
| 23 Jan 2024 | 187.00 | 189.00 | 186.00 | 186.00 | 186.00 | 35,900 |
| 22 Jan 2024 | 191.00 | 192.00 | 185.00 | 189.00 | 189.00 | 68,500 |
| 19 Jan 2024 | 186.00 | 189.00 | 184.00 | 187.00 | 187.00 | 44,600 |
| 18 Jan 2024 | 195.00 | 195.00 | 183.00 | 184.00 | 184.00 | 146,800 |
| 17 Jan 2024 | 196.00 | 197.00 | 184.00 | 187.00 | 187.00 | 292,100 |
| 16 Jan 2024 | 202.00 | 203.00 | 194.00 | 196.00 | 196.00 | 151,500 |
| 15 Jan 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 9,500 |
| 12 Jan 2024 | 202.00 | 203.00 | 198.00 | 203.00 | 203.00 | 73,700 |
| 11 Jan 2024 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | 87,800 |
| 10 Jan 2024 | 209.00 | 211.00 | 205.00 | 207.00 | 207.00 | 115,400 |
| 09 Jan 2024 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 115,200 |
| 05 Jan 2024 | 208.00 | 209.00 | 202.00 | 204.00 | 204.00 | 75,900 |
| 04 Jan 2024 | 199.00 | 210.00 | 198.00 | 209.00 | 209.00 | 109,600 |
| 29 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 61,000 |
| 28 Dec 2023 | 201.00 | 208.00 | 199.00 | 208.00 | 208.00 | 131,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.