TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,550.00
-38.00 (-2.39%)
Mar 27, 2026, 3:30 PM JST
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,587.00 | 1,588.00 | 1,571.00 | 1,588.00 | 1,588.00 | -0.06% | 1,600 |
| Mar 25, 2026 | 1,593.00 | 1,593.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.76% | 1,900 |
| Mar 24, 2026 | 1,580.00 | 1,587.00 | 1,568.00 | 1,577.00 | 1,577.00 | 1.48% | 2,700 |
| Mar 23, 2026 | 1,541.00 | 1,570.00 | 1,528.00 | 1,554.00 | 1,554.00 | -1.71% | 10,400 |
| Mar 19, 2026 | 1,589.00 | 1,600.00 | 1,568.00 | 1,581.00 | 1,581.00 | -2.23% | 6,300 |
| Mar 18, 2026 | 1,602.00 | 1,617.00 | 1,562.00 | 1,617.00 | 1,617.00 | 2.08% | 10,200 |
| Mar 17, 2026 | 1,596.00 | 1,623.00 | 1,521.00 | 1,584.00 | 1,584.00 | -0.75% | 14,300 |
| Mar 16, 2026 | 1,528.00 | 1,870.00 | 1,507.00 | 1,596.00 | 1,596.00 | 3.03% | 121,900 |
| Mar 13, 2026 | 1,555.00 | 1,565.00 | 1,531.00 | 1,549.00 | 1,549.00 | -1.02% | 15,400 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.31% | 2,200 |
| Mar 11, 2026 | 1,589.00 | 1,605.00 | 1,579.00 | 1,602.00 | 1,602.00 | 0.75% | 3,800 |
| Mar 10, 2026 | 1,590.00 | 1,600.00 | 1,561.00 | 1,590.00 | 1,590.00 | 1.21% | 4,700 |
| Mar 9, 2026 | 1,546.00 | 1,578.00 | 1,545.00 | 1,571.00 | 1,571.00 | -1.81% | 6,000 |
| Mar 6, 2026 | 1,558.00 | 1,625.00 | 1,551.00 | 1,600.00 | 1,600.00 | 2.24% | 7,000 |
| Mar 5, 2026 | 1,567.00 | 1,577.00 | 1,540.00 | 1,565.00 | 1,565.00 | 2.22% | 6,100 |
| Mar 4, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,531.00 | 1,531.00 | -2.67% | 4,700 |
| Mar 3, 2026 | 1,615.00 | 1,629.00 | 1,573.00 | 1,573.00 | 1,573.00 | -3.20% | 6,100 |
| Mar 2, 2026 | 1,630.00 | 1,630.00 | 1,609.00 | 1,625.00 | 1,625.00 | 0.99% | 2,500 |
| Feb 27, 2026 | 1,625.00 | 1,630.00 | 1,601.00 | 1,609.00 | 1,609.00 | -0.98% | 7,300 |
| Feb 26, 2026 | 1,629.00 | 1,629.00 | 1,608.00 | 1,625.00 | 1,625.00 | -0.31% | 3,200 |
| Feb 25, 2026 | 1,627.00 | 1,633.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1.05% | 5,400 |
| Feb 24, 2026 | 1,598.00 | 1,617.00 | 1,570.00 | 1,613.00 | 1,613.00 | 1.19% | 7,900 |
| Feb 20, 2026 | 1,625.00 | 1,626.00 | 1,591.00 | 1,594.00 | 1,594.00 | -0.99% | 5,300 |
| Feb 19, 2026 | 1,590.00 | 1,615.00 | 1,575.00 | 1,610.00 | 1,610.00 | 2.35% | 7,700 |
| Feb 18, 2026 | 1,520.00 | 1,590.00 | 1,456.00 | 1,573.00 | 1,573.00 | 3.49% | 18,200 |
| Feb 17, 2026 | 1,509.00 | 1,520.00 | 1,493.00 | 1,520.00 | 1,520.00 | 2.01% | 5,600 |
| Feb 16, 2026 | 1,493.00 | 1,520.00 | 1,435.00 | 1,490.00 | 1,490.00 | 0.20% | 15,100 |
| Feb 13, 2026 | 1,488.00 | 1,493.00 | 1,467.00 | 1,487.00 | 1,487.00 | 0.13% | 13,300 |
| Feb 12, 2026 | 1,490.00 | 1,490.00 | 1,482.00 | 1,485.00 | 1,485.00 | -0.34% | 5,200 |
| Feb 10, 2026 | 1,479.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,490.00 | 0.74% | 6,900 |
| Feb 9, 2026 | 1,478.00 | 1,480.00 | 1,466.00 | 1,479.00 | 1,479.00 | 0.34% | 15,900 |
| Feb 6, 2026 | 1,473.00 | 1,476.00 | 1,465.00 | 1,474.00 | 1,474.00 | 0.34% | 7,100 |
| Feb 5, 2026 | 1,462.00 | 1,472.00 | 1,459.00 | 1,469.00 | 1,469.00 | 0.41% | 7,300 |
| Feb 4, 2026 | 1,450.00 | 1,464.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.41% | 3,700 |
| Feb 3, 2026 | 1,450.00 | 1,464.00 | 1,446.00 | 1,457.00 | 1,457.00 | 0.76% | 6,300 |
| Feb 2, 2026 | 1,439.00 | 1,446.00 | 1,431.00 | 1,446.00 | 1,446.00 | 0.49% | 4,800 |
| Jan 30, 2026 | 1,437.00 | 1,446.00 | 1,435.00 | 1,439.00 | 1,439.00 | 0.14% | 1,300 |
| Jan 29, 2026 | 1,435.00 | 1,441.00 | 1,431.00 | 1,437.00 | 1,437.00 | -0.42% | 2,100 |
| Jan 28, 2026 | 1,448.00 | 1,448.00 | 1,435.00 | 1,443.00 | 1,443.00 | -0.14% | 2,800 |
| Jan 27, 2026 | 1,426.00 | 1,460.00 | 1,425.00 | 1,445.00 | 1,445.00 | 0.84% | 3,700 |
| Jan 26, 2026 | 1,442.00 | 1,446.00 | 1,425.00 | 1,433.00 | 1,433.00 | -0.62% | 11,200 |
| 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 |