TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,381.00
-4.00 (-0.29%)
Jul 7, 2026, 3:30 PM JST
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,405.00 | 1,409.00 | 1,381.00 | 1,385.00 | 1,385.00 | -1.42% | 4,600 |
| Jul 3, 2026 | 1,397.00 | 1,409.00 | 1,393.00 | 1,405.00 | 1,405.00 | 2.63% | 2,200 |
| Jul 2, 2026 | 1,367.00 | 1,377.00 | 1,367.00 | 1,369.00 | 1,369.00 | - | 2,200 |
| Jul 1, 2026 | 1,357.00 | 1,381.00 | 1,357.00 | 1,369.00 | 1,369.00 | 0.15% | 1,200 |
| Jun 30, 2026 | 1,418.00 | 1,418.00 | 1,350.00 | 1,367.00 | 1,367.00 | -2.22% | 7,600 |
| Jun 29, 2026 | 1,352.00 | 1,398.00 | 1,345.00 | 1,398.00 | 1,398.00 | 4.33% | 2,900 |
| Jun 26, 2026 | 1,379.00 | 1,437.00 | 1,329.00 | 1,340.00 | 1,340.00 | -4.83% | 16,300 |
| Jun 25, 2026 | 1,377.00 | 1,408.00 | 1,367.00 | 1,408.00 | 1,408.00 | 3.91% | 4,900 |
| Jun 24, 2026 | 1,340.00 | 1,356.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1.80% | 2,400 |
| Jun 23, 2026 | 1,343.00 | 1,344.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.52% | 3,500 |
| Jun 22, 2026 | 1,338.00 | 1,345.00 | 1,323.00 | 1,338.00 | 1,338.00 | - | 3,300 |
| Jun 19, 2026 | 1,334.00 | 1,339.00 | 1,325.00 | 1,338.00 | 1,338.00 | 0.98% | 3,300 |
| Jun 18, 2026 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | -0.38% | 10,700 |
| Jun 17, 2026 | 1,306.00 | 1,346.00 | 1,306.00 | 1,330.00 | 1,330.00 | 2.15% | 3,900 |
| Jun 16, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,302.00 | 1,302.00 | -2.11% | 13,500 |
| Jun 15, 2026 | 1,308.00 | 1,348.00 | 1,308.00 | 1,330.00 | 1,330.00 | 1.53% | 5,400 |
| Jun 12, 2026 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 15,600 |
| Jun 11, 2026 | 1,341.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1.06% | 3,100 |
| Jun 10, 2026 | 1,340.00 | 1,340.00 | 1,306.00 | 1,326.00 | 1,326.00 | -1.34% | 26,900 |
| Jun 9, 2026 | 1,357.00 | 1,357.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.59% | 4,900 |
| Jun 8, 2026 | 1,360.00 | 1,375.00 | 1,344.00 | 1,352.00 | 1,352.00 | -0.95% | 8,500 |
| Jun 5, 2026 | 1,380.00 | 1,394.00 | 1,361.00 | 1,365.00 | 1,365.00 | -1.23% | 14,400 |
| Jun 4, 2026 | 1,397.00 | 1,399.00 | 1,378.00 | 1,382.00 | 1,382.00 | -0.58% | 3,100 |
| Jun 3, 2026 | 1,390.00 | 1,405.00 | 1,377.00 | 1,390.00 | 1,390.00 | -2.32% | 24,500 |
| Jun 2, 2026 | 1,415.00 | 1,427.00 | 1,399.00 | 1,423.00 | 1,423.00 | 0.57% | 1,500 |
| Jun 1, 2026 | 1,412.00 | 1,426.00 | 1,401.00 | 1,415.00 | 1,415.00 | 0.21% | 3,900 |
| May 29, 2026 | 1,430.00 | 1,430.00 | 1,411.00 | 1,412.00 | 1,412.00 | -1.26% | 4,200 |
| May 28, 2026 | 1,434.00 | 1,434.00 | 1,406.00 | 1,430.00 | 1,430.00 | -0.49% | 700 |
| May 27, 2026 | 1,430.00 | 1,439.00 | 1,409.00 | 1,437.00 | 1,437.00 | 1.91% | 3,900 |
| May 26, 2026 | 1,401.00 | 1,432.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.98% | 6,400 |
| May 25, 2026 | 1,445.00 | 1,445.00 | 1,400.00 | 1,424.00 | 1,424.00 | 0.28% | 7,900 |
| May 22, 2026 | 1,445.00 | 1,445.00 | 1,414.00 | 1,420.00 | 1,420.00 | -1.66% | 6,700 |
| May 21, 2026 | 1,462.00 | 1,462.00 | 1,424.00 | 1,444.00 | 1,444.00 | 0.28% | 1,700 |
| May 20, 2026 | 1,460.00 | 1,463.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.30% | 4,100 |
| May 19, 2026 | 1,451.00 | 1,476.00 | 1,450.00 | 1,459.00 | 1,459.00 | 0.41% | 5,200 |
| May 18, 2026 | 1,455.00 | 1,477.00 | 1,450.00 | 1,453.00 | 1,453.00 | 0.28% | 4,200 |
| May 15, 2026 | 1,475.00 | 1,475.00 | 1,422.00 | 1,449.00 | 1,449.00 | -1.63% | 2,700 |
| May 14, 2026 | 1,470.00 | 1,473.00 | 1,443.00 | 1,473.00 | 1,473.00 | 1.66% | 6,600 |
| May 13, 2026 | 1,460.00 | 1,468.00 | 1,442.00 | 1,449.00 | 1,449.00 | -0.75% | 4,500 |
| May 12, 2026 | 1,440.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,460.00 | 2.67% | 10,000 |
| May 11, 2026 | 1,460.00 | 1,462.00 | 1,400.00 | 1,422.00 | 1,422.00 | -1.80% | 24,000 |
| May 8, 2026 | 1,441.00 | 1,461.00 | 1,436.00 | 1,448.00 | 1,448.00 | 0.98% | 6,400 |
| May 7, 2026 | 1,411.00 | 1,439.00 | 1,410.00 | 1,434.00 | 1,434.00 | 1.70% | 7,600 |
| May 1, 2026 | 1,418.00 | 1,418.00 | 1,407.00 | 1,410.00 | 1,410.00 | - | 4,300 |
| Apr 30, 2026 | 1,419.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.42% | 5,200 |
| Apr 28, 2026 | 1,437.00 | 1,437.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.77% | 1,600 |
| Apr 27, 2026 | 1,449.00 | 1,449.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.21% | 4,000 |
| Apr 24, 2026 | 1,451.00 | 1,451.00 | 1,421.00 | 1,430.00 | 1,430.00 | -0.56% | 3,000 |
| Apr 23, 2026 | 1,455.00 | 1,455.00 | 1,420.00 | 1,438.00 | 1,438.00 | -0.83% | 10,300 |
| Apr 22, 2026 | 1,463.00 | 1,469.00 | 1,438.00 | 1,450.00 | 1,450.00 | -2.36% | 18,500 |