If you invested ¥1000 in TBEA Co., Ltd. (600089.SS) 10 years ago, it would be worth ¥3,906.72 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,015.4, while ¥1000 invested 1 year ago would be worth ¥1,562.69. This corresponds to total returns of 290.67%, 101.54%, 56.27%, respectively, with annualized returns of 14.59%, 15.05%, 56.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 20.68 | 20.94 | 20.94 | 21.04 | 20.57 | 110.62M |
| July 30, 2026 | 20.45 | 20.75 | 20.75 | 20.81 | 20.36 | 88.72M |
| July 29, 2026 | 20.25 | 20.65 | 20.65 | 20.82 | 20.12 | 113.67M |
| July 28, 2026 | 20.36 | 20.25 | 20.25 | 20.36 | 20.01 | 94.65M |
| July 27, 2026 | 20.49 | 20.65 | 20.65 | 20.8 | 20.21 | 119.56M |
| July 24, 2026 | 21.1 | 20.39 | 20.39 | 21.1 | 20.33 | 200.76M |
| July 23, 2026 | 19.92 | 21.53 | 21.53 | 21.7 | 19.78 | 287.26M |
| July 22, 2026 | 19.45 | 19.78 | 19.78 | 20.08 | 19.29 | 124.72M |
| July 21, 2026 | 19.51 | 19.5 | 19.5 | 19.52 | 19.02 | 128.66M |
| July 20, 2026 | 18.66 | 19.2 | 19.2 | 19.3 | 18.66 | 138.49M |
| July 17, 2026 | 18.8 | 18.66 | 18.66 | 19.42 | 18.6 | 128.47M |
| July 16, 2026 | 19.07 | 18.88 | 18.88 | 19.2 | 18.81 | 73.4M |
| July 15, 2026 | 19.28 | 19.12 | 19.12 | 19.47 | 19.08 | 72.63M |
| July 14, 2026 | 19.08 | 19.3 | 19.3 | 19.3 | 18.65 | 105.89M |
| July 13, 2026 | 20.07 | 19.14 | 19.14 | 20.15 | 19.13 | 110.1M |
| July 10, 2026 | 20.06 | 20.06 | 20.06 | 20.49 | 19.91 | 114.15M |
| July 09, 2026 | 20 | 20.04 | 20.04 | 20.08 | 19.27 | 137.87M |
| July 08, 2026 | 20.6 | 20.05 | 20.05 | 20.72 | 20.03 | 85.98M |
| July 07, 2026 | 21.35 | 20.6 | 20.6 | 21.35 | 20.59 | 100.15M |
| July 06, 2026 | 21.78 | 21.35 | 21.35 | 21.98 | 21.27 | 82.73M |
| July 03, 2026 | 21.83 | 22.01 | 22.01 | 22.24 | 21.79 | 86.99M |
| July 02, 2026 | 22 | 21.83 | 21.83 | 22.38 | 21.8 | 111.33M |
| July 01, 2026 | 22.5 | 22.26 | 22.26 | 22.59 | 21.71 | 156.6M |
| June 30, 2026 | 22.3 | 22.5 | 22.5 | 22.54 | 22.04 | 94.41M |
| June 29, 2026 | 22.29 | 22.57 | 22.57 | 22.86 | 21.98 | 117.7M |
| June 26, 2026 | 23.48 | 22.45 | 22.45 | 23.63 | 22.45 | 135.08M |
| June 25, 2026 | 23.5 | 23.2 | 23.2 | 23.53 | 22.99 | 108.62M |
| June 24, 2026 | 23.6 | 23.44 | 23.44 | 23.82 | 23.18 | 105.81M |
| June 23, 2026 | 25.05 | 23.75 | 23.75 | 25.05 | 23.61 | 194.3M |
| June 22, 2026 | 23.3 | 25.08 | 25.08 | 25.16 | 22.94 | 276.2M |
| June 18, 2026 | 23.21 | 23.32 | 23.32 | 23.76 | 23.09 | 119.12M |
| June 17, 2026 | 24.11 | 23.44 | 23.44 | 24.11 | 23.27 | 138.73M |
| June 16, 2026 | 23.9 | 24.11 | 24.11 | 24.4 | 23.6 | 151.77M |
| June 15, 2026 | 23.48 | 23.81 | 23.81 | 23.96 | 23.3 | 144.77M |
| June 12, 2026 | 22.92 | 23.03 | 23.03 | 23.39 | 22.7 | 136.23M |
| June 11, 2026 | 22.31 | 22.75 | 22.75 | 22.94 | 22.27 | 101.05M |
| June 10, 2026 | 23.09 | 22.66 | 22.66 | 23.09 | 22.43 | 142.26M |
| June 09, 2026 | 24 | 23.51 | 23.51 | 24.13 | 22.96 | 157.69M |
| June 08, 2026 | 25.18 | 23.94 | 23.94 | 25.33 | 23.67 | 174.66M |
| June 05, 2026 | 25.62 | 25.71 | 25.71 | 25.85 | 25.21 | 116.23M |
| June 04, 2026 | 25.9 | 25.65 | 25.65 | 25.99 | 25.6 | 103.53M |
| June 03, 2026 | 25.98 | 26.23 | 26.23 | 26.44 | 25.6 | 140.27M |
| June 02, 2026 | 26.49 | 26.12 | 26.12 | 26.5 | 25.71 | 126.32M |
| June 01, 2026 | 25.66 | 26.46 | 26.46 | 26.56 | 25.65 | 188.46M |
| May 29, 2026 | 25.92 | 25.35 | 25.35 | 26 | 25.23 | 125.44M |
| May 28, 2026 | 26.1 | 25.91 | 25.91 | 26.27 | 25.46 | 123.4M |
| May 27, 2026 | 26.04 | 26.06 | 26.06 | 26.59 | 25.93 | 128.91M |
| May 26, 2026 | 26.3 | 26.03 | 26.03 | 26.31 | 25.87 | 115.32M |
| May 25, 2026 | 26.44 | 26.56 | 26.56 | 26.99 | 26.31 | 128.79M |
| May 22, 2026 | 25.9 | 26.02 | 26.02 | 26.04 | 25.77 | 91.7M |
| May 21, 2026 | 26.69 | 25.91 | 25.91 | 26.79 | 25.85 | 161.19M |
| May 20, 2026 | 27.12 | 26.69 | 26.69 | 27.12 | 26.6 | 108.91M |
| May 19, 2026 | 26.79 | 27.22 | 27.22 | 27.37 | 26.56 | 131.7M |
| May 18, 2026 | 26.63 | 26.76 | 26.76 | 27.08 | 26.5 | 125.22M |
| May 15, 2026 | 27.7 | 26.92 | 26.92 | 27.92 | 26.81 | 200.12M |
| May 14, 2026 | 29.13 | 27.76 | 27.76 | 29.19 | 27.75 | 253.4M |
| May 13, 2026 | 28.96 | 29.13 | 29.13 | 29.67 | 28.54 | 360.73M |
| May 12, 2026 | 27.98 | 28.94 | 28.94 | 29.29 | 27.8 | 352.85M |
| May 11, 2026 | 27.32 | 27.98 | 27.98 | 28.28 | 27.32 | 253.43M |
| May 08, 2026 | 27.6 | 27.2 | 27.2 | 27.61 | 27 | 168.84M |