TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,426.00
+6.00 (0.42%)
Sep 16, 2025, 3:30 PM JST
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,437.00 | 1,444.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.49% | 11,400 |
| Sep 11, 2025 | 1,423.00 | 1,445.00 | 1,423.00 | 1,427.00 | 1,427.00 | 0.42% | 10,800 |
| Sep 10, 2025 | 1,450.00 | 1,452.00 | 1,400.00 | 1,421.00 | 1,421.00 | -1.93% | 23,000 |
| Sep 9, 2025 | 1,470.00 | 1,470.00 | 1,440.00 | 1,449.00 | 1,449.00 | -1.02% | 7,500 |
| Sep 8, 2025 | 1,450.00 | 1,482.00 | 1,446.00 | 1,464.00 | 1,464.00 | 2.09% | 7,600 |
| Sep 5, 2025 | 1,434.00 | 1,450.00 | 1,422.00 | 1,434.00 | 1,434.00 | -0.21% | 5,800 |
| Sep 4, 2025 | 1,427.00 | 1,444.00 | 1,421.00 | 1,437.00 | 1,437.00 | -0.21% | 4,100 |
| Sep 3, 2025 | 1,443.00 | 1,454.00 | 1,412.00 | 1,440.00 | 1,440.00 | - | 8,300 |
| Sep 2, 2025 | 1,453.00 | 1,453.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.41% | 3,900 |
| Sep 1, 2025 | 1,454.00 | 1,464.00 | 1,440.00 | 1,446.00 | 1,446.00 | -0.55% | 7,100 |
| Aug 29, 2025 | 1,460.00 | 1,460.00 | 1,447.00 | 1,454.00 | 1,454.00 | - | 4,100 |
| Aug 28, 2025 | 1,460.00 | 1,460.00 | 1,443.00 | 1,454.00 | 1,454.00 | 0.83% | 2,900 |
| Aug 27, 2025 | 1,443.00 | 1,460.00 | 1,442.00 | 1,442.00 | 1,442.00 | - | 9,400 |
| Aug 26, 2025 | 1,471.00 | 1,475.00 | 1,441.00 | 1,442.00 | 1,442.00 | -1.30% | 8,000 |
| Aug 25, 2025 | 1,458.00 | 1,470.00 | 1,449.00 | 1,461.00 | 1,461.00 | 0.76% | 6,300 |
| Aug 22, 2025 | 1,458.00 | 1,468.00 | 1,445.00 | 1,450.00 | 1,450.00 | 0.07% | 12,200 |
| Aug 21, 2025 | 1,429.00 | 1,450.00 | 1,427.00 | 1,449.00 | 1,449.00 | 1.40% | 7,500 |
| Aug 20, 2025 | 1,405.00 | 1,432.00 | 1,401.00 | 1,429.00 | 1,429.00 | 1.93% | 12,200 |
| Aug 19, 2025 | 1,398.00 | 1,424.00 | 1,390.00 | 1,402.00 | 1,402.00 | 0.43% | 36,400 |
| Aug 18, 2025 | 1,459.00 | 1,459.00 | 1,384.00 | 1,396.00 | 1,396.00 | -2.51% | 52,900 |
| Aug 15, 2025 | 1,409.00 | 1,445.00 | 1,409.00 | 1,432.00 | 1,432.00 | 2.29% | 32,800 |
| Aug 14, 2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.05% | 31,600 |
| Aug 13, 2025 | 1,478.00 | 1,478.00 | 1,442.00 | 1,444.00 | 1,444.00 | -1.37% | 7,000 |
| Aug 12, 2025 | 1,475.00 | 1,477.00 | 1,453.00 | 1,464.00 | 1,464.00 | -0.75% | 4,600 |
| Aug 8, 2025 | 1,479.00 | 1,479.00 | 1,462.00 | 1,475.00 | 1,475.00 | 0.07% | 5,100 |
| Aug 7, 2025 | 1,459.00 | 1,481.00 | 1,459.00 | 1,474.00 | 1,474.00 | 0.89% | 5,200 |
| Aug 6, 2025 | 1,456.00 | 1,462.00 | 1,439.00 | 1,461.00 | 1,461.00 | -0.20% | 10,600 |
| Aug 5, 2025 | 1,467.00 | 1,478.00 | 1,456.00 | 1,464.00 | 1,464.00 | 0.90% | 4,800 |
| Aug 4, 2025 | 1,498.00 | 1,515.00 | 1,427.00 | 1,451.00 | 1,451.00 | -4.35% | 29,700 |
| Aug 1, 2025 | 1,474.00 | 1,520.00 | 1,474.00 | 1,517.00 | 1,517.00 | 2.64% | 12,600 |
| Jul 31, 2025 | 1,460.00 | 1,500.00 | 1,460.00 | 1,478.00 | 1,478.00 | 1.23% | 9,400 |
| Jul 30, 2025 | 1,445.00 | 1,461.00 | 1,442.00 | 1,460.00 | 1,460.00 | 0.83% | 2,800 |
| Jul 29, 2025 | 1,455.00 | 1,460.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.82% | 4,500 |
| Jul 28, 2025 | 1,476.00 | 1,476.00 | 1,455.00 | 1,460.00 | 1,460.00 | 0.14% | 3,400 |
| Jul 25, 2025 | 1,441.00 | 1,476.00 | 1,435.00 | 1,458.00 | 1,458.00 | 1.18% | 16,900 |
| Jul 24, 2025 | 1,435.00 | 1,441.00 | 1,421.00 | 1,441.00 | 1,441.00 | 0.42% | 2,700 |
| Jul 23, 2025 | 1,445.00 | 1,445.00 | 1,415.00 | 1,435.00 | 1,435.00 | -0.83% | 5,800 |
| Jul 22, 2025 | 1,393.00 | 1,447.00 | 1,393.00 | 1,447.00 | 1,447.00 | 3.95% | 11,300 |
| Jul 18, 2025 | 1,401.00 | 1,412.00 | 1,392.00 | 1,392.00 | 1,392.00 | -1.42% | 3,000 |
| Jul 17, 2025 | 1,399.00 | 1,415.00 | 1,398.00 | 1,412.00 | 1,412.00 | 0.93% | 6,800 |
| Jul 16, 2025 | 1,399.00 | 1,403.00 | 1,393.00 | 1,399.00 | 1,399.00 | - | 2,100 |
| Jul 15, 2025 | 1,404.00 | 1,404.00 | 1,395.00 | 1,399.00 | 1,399.00 | 0.14% | 3,700 |
| Jul 14, 2025 | 1,400.00 | 1,404.00 | 1,395.00 | 1,397.00 | 1,397.00 | -0.07% | 4,500 |
| Jul 11, 2025 | 1,385.00 | 1,401.00 | 1,385.00 | 1,398.00 | 1,398.00 | 1.01% | 6,200 |
| Jul 10, 2025 | 1,389.00 | 1,396.00 | 1,377.00 | 1,384.00 | 1,384.00 | 0.65% | 5,000 |
| Jul 9, 2025 | 1,377.00 | 1,387.00 | 1,370.00 | 1,375.00 | 1,375.00 | - | 9,800 |
| Jul 8, 2025 | 1,381.00 | 1,382.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.36% | 2,200 |
| Jul 7, 2025 | 1,400.00 | 1,400.00 | 1,374.00 | 1,380.00 | 1,380.00 | -1.36% | 4,700 |
| Jul 4, 2025 | 1,385.00 | 1,407.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.21% | 2,900 |
| Jul 3, 2025 | 1,390.00 | 1,396.00 | 1,386.00 | 1,396.00 | 1,396.00 | 0.43% | 1,800 |