TANAKEN Inc. (TYO:1450)
Japan · Delayed Price · Currency is JPY 1,500.00
+26.00 (1.76%)
Sep 28, 2026, 3:30 PM JST
TANAKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,480.00 | 1,504.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.76% | 5,700 |
| Sep 25, 2026 | 1,523.00 | 1,529.00 | 1,449.00 | 1,474.00 | 1,474.00 | -2.38% | 20,100 |
| Sep 24, 2026 | 1,517.00 | 1,522.00 | 1,501.00 | 1,510.00 | 1,510.00 | 1.00% | 3,000 |
| Sep 18, 2026 | 1,485.00 | 1,495.00 | 1,459.00 | 1,495.00 | 1,495.00 | 0.67% | 1,800 |
| Sep 17, 2026 | 1,485.00 | 1,495.00 | 1,469.00 | 1,485.00 | 1,485.00 | - | 3,100 |
| Sep 16, 2026 | 1,475.00 | 1,489.00 | 1,464.00 | 1,485.00 | 1,485.00 | 0.75% | 3,500 |
| Sep 15, 2026 | 1,461.00 | 1,474.00 | 1,461.00 | 1,474.00 | 1,474.00 | - | 800 |
| Sep 14, 2026 | 1,461.00 | 1,478.00 | 1,455.00 | 1,474.00 | 1,474.00 | 0.96% | 4,700 |
| Sep 11, 2026 | 1,450.00 | 1,460.00 | 1,441.00 | 1,460.00 | 1,460.00 | 0.69% | 1,100 |
| Sep 10, 2026 | 1,463.00 | 1,463.00 | 1,448.00 | 1,450.00 | 1,450.00 | -1.09% | 2,000 |
| Sep 9, 2026 | 1,453.00 | 1,473.00 | 1,450.00 | 1,466.00 | 1,466.00 | 0.69% | 2,600 |
| Sep 8, 2026 | 1,464.00 | 1,474.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.48% | 3,800 |
| Sep 7, 2026 | 1,467.00 | 1,483.00 | 1,453.00 | 1,463.00 | 1,463.00 | -0.27% | 2,700 |
| Sep 4, 2026 | 1,470.00 | 1,475.00 | 1,451.00 | 1,467.00 | 1,467.00 | -0.41% | 1,900 |
| Sep 3, 2026 | 1,470.00 | 1,476.00 | 1,458.00 | 1,473.00 | 1,473.00 | 0.20% | 1,500 |
| Sep 2, 2026 | 1,477.00 | 1,477.00 | 1,456.00 | 1,470.00 | 1,470.00 | -0.47% | 2,600 |
| Sep 1, 2026 | 1,460.00 | 1,477.00 | 1,460.00 | 1,477.00 | 1,477.00 | -0.07% | 1,400 |
| Aug 31, 2026 | 1,470.00 | 1,481.00 | 1,451.00 | 1,478.00 | 1,478.00 | 0.54% | 2,500 |
| Aug 28, 2026 | 1,469.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.07% | 3,100 |
| Aug 27, 2026 | 1,486.00 | 1,489.00 | 1,450.00 | 1,469.00 | 1,469.00 | -0.74% | 6,500 |
| Aug 26, 2026 | 1,461.00 | 1,480.00 | 1,441.00 | 1,480.00 | 1,480.00 | -0.13% | 5,300 |
| Aug 25, 2026 | 1,479.00 | 1,485.00 | 1,457.00 | 1,482.00 | 1,482.00 | 0.95% | 2,300 |
| Aug 24, 2026 | 1,455.00 | 1,480.00 | 1,442.00 | 1,468.00 | 1,468.00 | 0.75% | 2,800 |
| Aug 21, 2026 | 1,459.00 | 1,459.00 | 1,454.00 | 1,457.00 | 1,457.00 | -0.14% | 800 |
| Aug 20, 2026 | 1,461.00 | 1,462.00 | 1,445.00 | 1,459.00 | 1,459.00 | 0.76% | 1,900 |
| Aug 19, 2026 | 1,455.00 | 1,480.00 | 1,441.00 | 1,448.00 | 1,448.00 | -1.83% | 1,800 |
| Aug 18, 2026 | 1,479.00 | 1,479.00 | 1,462.00 | 1,475.00 | 1,475.00 | -0.07% | 1,000 |
| Aug 17, 2026 | 1,453.00 | 1,488.00 | 1,453.00 | 1,476.00 | 1,476.00 | 1.23% | 5,100 |
| Aug 14, 2026 | 1,440.00 | 1,460.00 | 1,440.00 | 1,458.00 | 1,458.00 | 0.41% | 1,800 |
| Aug 13, 2026 | 1,450.00 | 1,452.00 | 1,437.00 | 1,452.00 | 1,452.00 | 0.07% | 2,500 |
| Aug 12, 2026 | 1,457.00 | 1,457.00 | 1,435.00 | 1,451.00 | 1,451.00 | -0.62% | 1,600 |
| Aug 10, 2026 | 1,450.00 | 1,472.00 | 1,440.00 | 1,460.00 | 1,460.00 | 0.55% | 3,900 |
| Aug 7, 2026 | 1,472.00 | 1,488.00 | 1,452.00 | 1,452.00 | 1,452.00 | -2.81% | 3,500 |
| Aug 6, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,494.00 | 1,494.00 | -0.40% | 2,600 |
| Aug 5, 2026 | 1,440.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 4.17% | 5,400 |
| Aug 4, 2026 | 1,499.00 | 1,499.00 | 1,425.00 | 1,440.00 | 1,440.00 | -3.94% | 11,200 |
| Aug 3, 2026 | 1,499.00 | 1,505.00 | 1,462.00 | 1,499.00 | 1,499.00 | -0.73% | 8,100 |
| Jul 31, 2026 | 1,465.00 | 1,510.00 | 1,452.00 | 1,510.00 | 1,510.00 | 3.42% | 12,000 |
| Jul 30, 2026 | 1,440.00 | 1,465.00 | 1,431.00 | 1,460.00 | 1,460.00 | 0.76% | 3,800 |
| Jul 29, 2026 | 1,437.00 | 1,470.00 | 1,434.00 | 1,449.00 | 1,449.00 | 3.95% | 7,200 |
| Jul 28, 2026 | 1,400.00 | 1,409.00 | 1,386.00 | 1,394.00 | 1,394.00 | 0.50% | 2,600 |
| Jul 27, 2026 | 1,421.00 | 1,421.00 | 1,386.00 | 1,387.00 | 1,387.00 | -3.01% | 4,000 |
| Jul 24, 2026 | 1,440.00 | 1,440.00 | 1,416.00 | 1,430.00 | 1,430.00 | 0.07% | 3,700 |
| Jul 23, 2026 | 1,414.00 | 1,435.00 | 1,405.00 | 1,429.00 | 1,429.00 | 1.85% | 3,400 |
| Jul 22, 2026 | 1,387.00 | 1,403.00 | 1,385.00 | 1,403.00 | 1,403.00 | 1.08% | 1,100 |
| Jul 21, 2026 | 1,396.00 | 1,402.00 | 1,386.00 | 1,388.00 | 1,388.00 | 0.29% | 2,300 |
| Jul 17, 2026 | 1,401.00 | 1,422.00 | 1,383.00 | 1,384.00 | 1,384.00 | -2.19% | 3,100 |
| Jul 16, 2026 | 1,404.00 | 1,455.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.43% | 7,100 |
| Jul 15, 2026 | 1,409.00 | 1,420.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.36% | 2,900 |
| Jul 14, 2026 | 1,384.00 | 1,403.00 | 1,384.00 | 1,400.00 | 1,400.00 | -0.50% | 800 |