TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,442.00
+5.00 (0.35%)
At close: Jan 23, 2026
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,444.00 | 1,450.00 | 1,432.00 | 1,442.00 | 1,442.00 | 0.35% | 4,800 |
| Jan 22, 2026 | 1,440.00 | 1,440.00 | 1,434.00 | 1,437.00 | 1,437.00 | -0.07% | 2,400 |
| Jan 21, 2026 | 1,439.00 | 1,450.00 | 1,430.00 | 1,438.00 | 1,438.00 | -0.07% | 6,100 |
| Jan 20, 2026 | 1,442.00 | 1,443.00 | 1,432.00 | 1,439.00 | 1,439.00 | -0.21% | 3,200 |
| Jan 19, 2026 | 1,440.00 | 1,446.00 | 1,430.00 | 1,442.00 | 1,442.00 | -0.69% | 7,700 |
| Jan 16, 2026 | 1,460.00 | 1,461.00 | 1,445.00 | 1,452.00 | 1,452.00 | 0.41% | 6,400 |
| Jan 15, 2026 | 1,444.00 | 1,455.00 | 1,444.00 | 1,446.00 | 1,446.00 | 0.14% | 5,500 |
| Jan 14, 2026 | 1,433.00 | 1,444.00 | 1,431.00 | 1,444.00 | 1,444.00 | 0.77% | 5,800 |
| Jan 13, 2026 | 1,432.00 | 1,441.00 | 1,420.00 | 1,433.00 | 1,433.00 | 1.20% | 8,000 |
| Jan 9, 2026 | 1,415.00 | 1,418.00 | 1,405.00 | 1,416.00 | 1,416.00 | 0.07% | 6,700 |
| Jan 8, 2026 | 1,418.00 | 1,419.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.14% | 3,700 |
| Jan 7, 2026 | 1,422.00 | 1,422.00 | 1,413.00 | 1,417.00 | 1,417.00 | -0.35% | 5,600 |
| Jan 6, 2026 | 1,413.00 | 1,422.00 | 1,411.00 | 1,422.00 | 1,422.00 | 0.64% | 4,900 |
| Jan 5, 2026 | 1,434.00 | 1,439.00 | 1,409.00 | 1,413.00 | 1,413.00 | -0.35% | 10,800 |
| Dec 30, 2025 | 1,425.00 | 1,425.00 | 1,413.00 | 1,418.00 | 1,418.00 | 0.21% | 3,000 |
| Dec 29, 2025 | 1,427.00 | 1,427.00 | 1,409.00 | 1,415.00 | 1,415.00 | 0.64% | 7,900 |
| Dec 26, 2025 | 1,404.00 | 1,414.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.99% | 5,200 |
| Dec 25, 2025 | 1,441.00 | 1,444.00 | 1,404.00 | 1,420.00 | 1,420.00 | -0.07% | 9,000 |
| Dec 24, 2025 | 1,411.00 | 1,422.00 | 1,403.00 | 1,421.00 | 1,421.00 | 1.14% | 11,300 |
| Dec 23, 2025 | 1,404.00 | 1,416.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.07% | 9,300 |
| Dec 22, 2025 | 1,416.00 | 1,416.00 | 1,400.00 | 1,404.00 | 1,404.00 | - | 7,000 |
| Dec 19, 2025 | 1,400.00 | 1,405.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.43% | 6,600 |
| Dec 18, 2025 | 1,398.00 | 1,399.00 | 1,395.00 | 1,398.00 | 1,398.00 | - | 2,000 |
| Dec 17, 2025 | 1,396.00 | 1,398.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.14% | 2,500 |
| Dec 16, 2025 | 1,399.00 | 1,400.00 | 1,391.00 | 1,396.00 | 1,396.00 | - | 2,800 |
| Dec 15, 2025 | 1,396.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.36% | 3,700 |
| Dec 12, 2025 | 1,395.00 | 1,415.00 | 1,384.00 | 1,401.00 | 1,401.00 | 0.57% | 12,200 |
| Dec 11, 2025 | 1,397.00 | 1,398.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.21% | 2,900 |
| Dec 10, 2025 | 1,408.00 | 1,408.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.14% | 4,000 |
| Dec 9, 2025 | 1,397.00 | 1,399.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.36% | 9,000 |
| Dec 8, 2025 | 1,411.00 | 1,411.00 | 1,390.00 | 1,393.00 | 1,393.00 | -1.21% | 8,100 |
| Dec 5, 2025 | 1,413.00 | 1,415.00 | 1,407.00 | 1,410.00 | 1,410.00 | - | 10,100 |
| Dec 4, 2025 | 1,412.00 | 1,414.00 | 1,409.00 | 1,410.00 | 1,410.00 | -0.14% | 9,200 |
| Dec 3, 2025 | 1,417.00 | 1,417.00 | 1,409.00 | 1,412.00 | 1,412.00 | -0.28% | 7,600 |
| Dec 2, 2025 | 1,418.00 | 1,418.00 | 1,410.00 | 1,416.00 | 1,416.00 | - | 2,600 |
| Dec 1, 2025 | 1,412.00 | 1,416.00 | 1,406.00 | 1,416.00 | 1,416.00 | 0.21% | 7,000 |
| Nov 28, 2025 | 1,412.00 | 1,415.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.07% | 3,100 |
| Nov 27, 2025 | 1,416.00 | 1,416.00 | 1,406.00 | 1,412.00 | 1,412.00 | -0.14% | 4,100 |
| Nov 26, 2025 | 1,408.00 | 1,415.00 | 1,406.00 | 1,414.00 | 1,414.00 | 0.43% | 3,000 |
| Nov 25, 2025 | 1,419.00 | 1,419.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.14% | 5,700 |
| Nov 21, 2025 | 1,412.00 | 1,414.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.14% | 3,200 |
| Nov 20, 2025 | 1,412.00 | 1,412.00 | 1,400.00 | 1,412.00 | 1,412.00 | 0.64% | 1,800 |
| Nov 19, 2025 | 1,405.00 | 1,411.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.28% | 2,700 |
| Nov 18, 2025 | 1,401.00 | 1,412.00 | 1,400.00 | 1,407.00 | 1,407.00 | - | 5,400 |
| Nov 17, 2025 | 1,410.00 | 1,412.00 | 1,401.00 | 1,407.00 | 1,407.00 | -0.85% | 6,400 |
| Nov 14, 2025 | 1,420.00 | 1,432.00 | 1,400.00 | 1,419.00 | 1,419.00 | -0.07% | 16,600 |
| Nov 13, 2025 | 1,430.00 | 1,430.00 | 1,401.00 | 1,420.00 | 1,420.00 | 1.43% | 9,800 |
| Nov 12, 2025 | 1,400.00 | 1,411.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.43% | 2,700 |
| Nov 11, 2025 | 1,405.00 | 1,414.00 | 1,393.00 | 1,394.00 | 1,394.00 | -1.06% | 4,500 |
| Nov 10, 2025 | 1,383.00 | 1,419.00 | 1,380.00 | 1,409.00 | 1,409.00 | -2.89% | 22,600 |