TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,418.00
+18.00 (1.29%)
Oct 21, 2025, 3:30 PM JST
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,415.00 | 1,430.00 | 1,405.00 | 1,420.00 | - | 1.43% | 4,600 |
| Oct 20, 2025 | 1,379.00 | 1,400.00 | 1,377.00 | 1,400.00 | 1,400.00 | 1.52% | 9,400 |
| Oct 17, 2025 | 1,382.00 | 1,386.00 | 1,373.00 | 1,379.00 | 1,379.00 | -0.43% | 1,700 |
| Oct 16, 2025 | 1,365.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,385.00 | 1.61% | 5,700 |
| Oct 15, 2025 | 1,365.00 | 1,376.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.15% | 3,800 |
| Oct 14, 2025 | 1,368.00 | 1,380.00 | 1,361.00 | 1,365.00 | 1,365.00 | -0.58% | 5,200 |
| Oct 10, 2025 | 1,393.00 | 1,393.00 | 1,369.00 | 1,373.00 | 1,373.00 | -1.15% | 6,000 |
| Oct 9, 2025 | 1,397.00 | 1,397.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.57% | 4,600 |
| Oct 8, 2025 | 1,392.00 | 1,410.00 | 1,392.00 | 1,397.00 | 1,397.00 | 0.36% | 1,900 |
| Oct 7, 2025 | 1,382.00 | 1,394.00 | 1,370.00 | 1,392.00 | 1,392.00 | 0.72% | 15,300 |
| Oct 6, 2025 | 1,370.00 | 1,393.00 | 1,370.00 | 1,382.00 | 1,382.00 | 1.54% | 9,500 |
| Oct 3, 2025 | 1,360.00 | 1,366.00 | 1,360.00 | 1,361.00 | 1,361.00 | 0.07% | 3,500 |
| Oct 2, 2025 | 1,399.00 | 1,399.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.52% | 23,900 |
| Oct 1, 2025 | 1,427.00 | 1,427.00 | 1,381.00 | 1,381.00 | 1,381.00 | -3.02% | 7,500 |
| Sep 30, 2025 | 1,419.00 | 1,440.00 | 1,419.00 | 1,424.00 | 1,424.00 | 0.28% | 2,500 |
| Sep 29, 2025 | 1,411.00 | 1,443.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.71% | 4,300 |
| Sep 26, 2025 | 1,420.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.91% | 5,400 |
| Sep 25, 2025 | 1,416.00 | 1,435.00 | 1,407.00 | 1,423.00 | 1,423.00 | 0.78% | 10,200 |
| Sep 24, 2025 | 1,409.00 | 1,413.00 | 1,391.00 | 1,412.00 | 1,412.00 | 0.71% | 12,200 |
| Sep 22, 2025 | 1,398.00 | 1,415.00 | 1,395.00 | 1,402.00 | 1,402.00 | -0.07% | 7,800 |
| Sep 19, 2025 | 1,400.00 | 1,436.00 | 1,392.00 | 1,403.00 | 1,403.00 | -0.21% | 23,500 |
| Sep 18, 2025 | 1,405.00 | 1,418.00 | 1,393.00 | 1,406.00 | 1,406.00 | -0.07% | 14,700 |
| Sep 17, 2025 | 1,439.00 | 1,439.00 | 1,407.00 | 1,407.00 | 1,407.00 | -1.33% | 14,700 |
| Sep 16, 2025 | 1,425.00 | 1,439.00 | 1,421.00 | 1,426.00 | 1,426.00 | 0.42% | 16,600 |
| 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% | 11,400 |
| 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 |