TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,310.00
-30.00 (-2.24%)
Jun 12, 2026, 3:30 PM JST
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |