TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,495.00
-12.00 (-0.80%)
Apr 16, 2026, 2:20 PM JST
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,507.00 | 1,507.00 | 1,493.00 | 1,495.00 | 1,495.00 | -0.80% | 1,600 |
| Apr 15, 2026 | 1,497.00 | 1,511.00 | 1,486.00 | 1,507.00 | 1,507.00 | 0.74% | 1,400 |
| Apr 14, 2026 | 1,505.00 | 1,506.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.60% | 4,700 |
| Apr 13, 2026 | 1,482.00 | 1,515.00 | 1,482.00 | 1,505.00 | 1,505.00 | 0.47% | 3,200 |
| Apr 10, 2026 | 1,513.00 | 1,513.00 | 1,478.00 | 1,498.00 | 1,498.00 | -0.07% | 4,300 |
| Apr 9, 2026 | 1,497.00 | 1,514.00 | 1,490.00 | 1,499.00 | 1,499.00 | 0.13% | 3,900 |
| Apr 8, 2026 | 1,511.00 | 1,512.00 | 1,491.00 | 1,497.00 | 1,497.00 | 0.47% | 1,800 |
| Apr 7, 2026 | 1,521.00 | 1,521.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.93% | 600 |
| Apr 6, 2026 | 1,495.00 | 1,515.00 | 1,486.00 | 1,504.00 | 1,504.00 | 0.60% | 2,600 |
| Apr 3, 2026 | 1,514.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.25% | 4,400 |
| Apr 2, 2026 | 1,529.00 | 1,540.00 | 1,500.00 | 1,514.00 | 1,514.00 | -0.98% | 2,900 |
| Apr 1, 2026 | 1,532.00 | 1,532.00 | 1,512.00 | 1,529.00 | 1,529.00 | 0.86% | 3,900 |
| Mar 31, 2026 | 1,520.00 | 1,539.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.26% | 9,700 |
| Mar 30, 2026 | 1,510.00 | 1,535.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.94% | 6,700 |
| Mar 27, 2026 | 1,571.00 | 1,587.00 | 1,550.00 | 1,550.00 | 1,495.00 | -2.39% | 6,300 |
| Mar 26, 2026 | 1,587.00 | 1,588.00 | 1,571.00 | 1,588.00 | 1,531.65 | -0.06% | 1,600 |
| Mar 25, 2026 | 1,593.00 | 1,593.00 | 1,589.00 | 1,589.00 | 1,532.62 | 0.76% | 1,900 |
| Mar 24, 2026 | 1,580.00 | 1,587.00 | 1,568.00 | 1,577.00 | 1,521.04 | 1.48% | 2,700 |
| Mar 23, 2026 | 1,541.00 | 1,570.00 | 1,528.00 | 1,554.00 | 1,498.86 | -1.71% | 10,400 |
| Mar 19, 2026 | 1,589.00 | 1,600.00 | 1,568.00 | 1,581.00 | 1,524.90 | -2.23% | 6,300 |
| Mar 18, 2026 | 1,602.00 | 1,617.00 | 1,562.00 | 1,617.00 | 1,559.62 | 2.08% | 10,200 |
| Mar 17, 2026 | 1,596.00 | 1,623.00 | 1,521.00 | 1,584.00 | 1,527.79 | -0.75% | 14,300 |
| Mar 16, 2026 | 1,528.00 | 1,870.00 | 1,507.00 | 1,596.00 | 1,539.37 | 3.03% | 121,900 |
| Mar 13, 2026 | 1,555.00 | 1,565.00 | 1,531.00 | 1,549.00 | 1,494.04 | -1.02% | 15,400 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,509.47 | -2.31% | 2,200 |
| Mar 11, 2026 | 1,589.00 | 1,605.00 | 1,579.00 | 1,602.00 | 1,545.15 | 0.75% | 3,800 |
| Mar 10, 2026 | 1,590.00 | 1,600.00 | 1,561.00 | 1,590.00 | 1,533.58 | 1.21% | 4,700 |
| Mar 9, 2026 | 1,546.00 | 1,578.00 | 1,545.00 | 1,571.00 | 1,515.25 | -1.81% | 6,000 |
| Mar 6, 2026 | 1,558.00 | 1,625.00 | 1,551.00 | 1,600.00 | 1,543.23 | 2.24% | 7,000 |
| Mar 5, 2026 | 1,567.00 | 1,577.00 | 1,540.00 | 1,565.00 | 1,509.47 | 2.22% | 6,100 |
| Mar 4, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,531.00 | 1,476.67 | -2.67% | 4,700 |
| Mar 3, 2026 | 1,615.00 | 1,629.00 | 1,573.00 | 1,573.00 | 1,517.18 | -3.20% | 6,100 |
| Mar 2, 2026 | 1,630.00 | 1,630.00 | 1,609.00 | 1,625.00 | 1,567.34 | 0.99% | 2,500 |
| Feb 27, 2026 | 1,625.00 | 1,630.00 | 1,601.00 | 1,609.00 | 1,551.91 | -0.98% | 7,300 |
| Feb 26, 2026 | 1,629.00 | 1,629.00 | 1,608.00 | 1,625.00 | 1,567.34 | -0.31% | 3,200 |
| Feb 25, 2026 | 1,627.00 | 1,633.00 | 1,605.00 | 1,630.00 | 1,572.16 | 1.05% | 5,400 |
| Feb 24, 2026 | 1,598.00 | 1,617.00 | 1,570.00 | 1,613.00 | 1,555.76 | 1.19% | 7,900 |
| Feb 20, 2026 | 1,625.00 | 1,626.00 | 1,591.00 | 1,594.00 | 1,537.44 | -0.99% | 5,300 |
| Feb 19, 2026 | 1,590.00 | 1,615.00 | 1,575.00 | 1,610.00 | 1,552.87 | 2.35% | 7,700 |
| Feb 18, 2026 | 1,520.00 | 1,590.00 | 1,456.00 | 1,573.00 | 1,517.18 | 3.49% | 18,200 |
| Feb 17, 2026 | 1,509.00 | 1,520.00 | 1,493.00 | 1,520.00 | 1,466.06 | 2.01% | 5,600 |
| Feb 16, 2026 | 1,493.00 | 1,520.00 | 1,435.00 | 1,490.00 | 1,437.13 | 0.20% | 15,100 |
| Feb 13, 2026 | 1,488.00 | 1,493.00 | 1,467.00 | 1,487.00 | 1,434.24 | 0.13% | 13,300 |
| Feb 12, 2026 | 1,490.00 | 1,490.00 | 1,482.00 | 1,485.00 | 1,432.31 | -0.34% | 5,200 |
| Feb 10, 2026 | 1,479.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,437.13 | 0.74% | 6,900 |
| Feb 9, 2026 | 1,478.00 | 1,480.00 | 1,466.00 | 1,479.00 | 1,426.52 | 0.34% | 15,900 |
| Feb 6, 2026 | 1,473.00 | 1,476.00 | 1,465.00 | 1,474.00 | 1,421.70 | 0.34% | 7,100 |
| Feb 5, 2026 | 1,462.00 | 1,472.00 | 1,459.00 | 1,469.00 | 1,416.87 | 0.41% | 7,300 |
| Feb 4, 2026 | 1,450.00 | 1,464.00 | 1,450.00 | 1,463.00 | 1,411.09 | 0.41% | 3,700 |
| Feb 3, 2026 | 1,450.00 | 1,464.00 | 1,446.00 | 1,457.00 | 1,405.30 | 0.76% | 6,300 |