TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,404.00
+6.00 (0.43%)
At close: Dec 19, 2025
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,439.00 | 1,452.00 | 1,439.00 | 1,451.00 | 1,451.00 | 1.33% | 5,900 |
| Nov 6, 2025 | 1,417.00 | 1,460.00 | 1,417.00 | 1,432.00 | 1,432.00 | 1.34% | 8,000 |
| Nov 5, 2025 | 1,415.00 | 1,420.00 | 1,401.00 | 1,413.00 | 1,413.00 | -0.49% | 4,400 |
| Nov 4, 2025 | 1,420.00 | 1,448.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 12,800 |
| Oct 31, 2025 | 1,410.00 | 1,435.00 | 1,408.00 | 1,415.00 | 1,415.00 | -0.07% | 5,600 |
| Oct 30, 2025 | 1,412.00 | 1,424.00 | 1,408.00 | 1,416.00 | 1,416.00 | -0.21% | 1,500 |
| Oct 29, 2025 | 1,435.00 | 1,444.00 | 1,414.00 | 1,419.00 | 1,419.00 | -0.84% | 4,600 |
| Oct 28, 2025 | 1,444.00 | 1,448.00 | 1,400.00 | 1,431.00 | 1,431.00 | -0.90% | 4,700 |
| Oct 27, 2025 | 1,455.00 | 1,455.00 | 1,426.00 | 1,444.00 | 1,444.00 | -0.62% | 4,500 |
| Oct 24, 2025 | 1,460.00 | 1,468.00 | 1,430.00 | 1,453.00 | 1,453.00 | 0.48% | 4,100 |
| Oct 23, 2025 | 1,428.00 | 1,450.00 | 1,426.00 | 1,446.00 | 1,446.00 | 1.62% | 7,900 |
| Oct 22, 2025 | 1,413.00 | 1,426.00 | 1,404.00 | 1,423.00 | 1,423.00 | 0.35% | 3,800 |
| Oct 21, 2025 | 1,415.00 | 1,430.00 | 1,405.00 | 1,418.00 | 1,418.00 | 1.29% | 10,800 |
| 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 |