TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,459.00
+6.00 (0.41%)
May 19, 2026, 3:30 PM JST
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1,485.00 | 1,487.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.34% | 11,600 |
| Apr 20, 2026 | 1,500.00 | 1,503.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 1,400 |
| Apr 17, 2026 | 1,502.00 | 1,505.00 | 1,496.00 | 1,500.00 | 1,500.00 | 0.33% | 2,500 |
| 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 |