Tanaka Co.,Ltd. (FRA:TDJ)
Germany · Delayed Price · Currency is EUR 4.460
+0.040 (0.90%)
Last updated: Dec 1, 2025, 8:35 AM CET
Tanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Nov 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Nov 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Nov 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Nov 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Nov 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Nov 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Nov 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Nov 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Nov 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Nov 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Nov 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Nov 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Oct 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Oct 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Oct 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Oct 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Oct 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Oct 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Oct 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Oct 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Oct 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.18% | - |
| Oct 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Oct 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.70% | - |
| Oct 10, 2025 | 4.48 | 4.68 | 4.48 | 4.68 | 4.68 | 4.93% | 55 |
| Oct 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Oct 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Oct 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Oct 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Oct 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Sep 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Sep 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | 0.88% | - |
| Sep 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 0.89% | - |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -3.02% | - |
| Sep 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -0.43% | - |
| Sep 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 0.87% | - |