Kushikatsu Tanaka Holdings Co. (TYO:3547)
Japan · Delayed Price · Currency is JPY 1,854.00
+3.00 (0.16%)
Jan 23, 2026, 3:30 PM JST
TYO:3547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,851.00 | 1,890.00 | 1,851.00 | 1,854.00 | 1,854.00 | 0.16% | 36,300 |
| Jan 22, 2026 | 1,862.00 | 1,867.00 | 1,841.00 | 1,851.00 | 1,851.00 | -0.59% | 51,300 |
| Jan 21, 2026 | 1,882.00 | 1,882.00 | 1,857.00 | 1,862.00 | 1,862.00 | -1.85% | 56,200 |
| Jan 20, 2026 | 1,867.00 | 1,915.00 | 1,850.00 | 1,897.00 | 1,897.00 | 1.61% | 95,700 |
| Jan 19, 2026 | 1,881.00 | 1,885.00 | 1,821.00 | 1,867.00 | 1,867.00 | -1.79% | 151,800 |
| Jan 16, 2026 | 1,968.00 | 1,968.00 | 1,893.00 | 1,901.00 | 1,901.00 | -2.46% | 154,800 |
| Jan 15, 2026 | 1,973.00 | 2,000.00 | 1,925.00 | 1,949.00 | 1,949.00 | -3.61% | 341,500 |
| Jan 14, 2026 | 2,032.00 | 2,057.00 | 2,020.00 | 2,022.00 | 2,022.00 | -0.74% | 106,800 |
| Jan 13, 2026 | 2,013.00 | 2,040.00 | 1,998.00 | 2,037.00 | 2,037.00 | 2.26% | 127,200 |
| Jan 9, 2026 | 1,990.00 | 1,998.00 | 1,972.00 | 1,992.00 | 1,992.00 | 0.86% | 34,700 |
| Jan 8, 2026 | 1,991.00 | 1,997.00 | 1,972.00 | 1,975.00 | 1,975.00 | -1.00% | 56,000 |
| Jan 7, 2026 | 1,978.00 | 2,014.00 | 1,971.00 | 1,995.00 | 1,995.00 | 0.86% | 59,200 |
| Jan 6, 2026 | 1,973.00 | 1,992.00 | 1,971.00 | 1,978.00 | 1,978.00 | 0.30% | 53,700 |
| Jan 5, 2026 | 2,000.00 | 2,005.00 | 1,958.00 | 1,972.00 | 1,972.00 | -1.65% | 96,100 |
| Dec 30, 2025 | 2,017.00 | 2,022.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.59% | 35,700 |
| Dec 29, 2025 | 2,041.00 | 2,041.00 | 2,010.00 | 2,017.00 | 2,017.00 | -1.51% | 42,800 |
| Dec 26, 2025 | 2,013.00 | 2,053.00 | 2,013.00 | 2,048.00 | 2,048.00 | 0.69% | 64,100 |
| Dec 25, 2025 | 1,998.00 | 2,042.00 | 1,992.00 | 2,034.00 | 2,034.00 | 1.95% | 70,700 |
| Dec 24, 2025 | 2,010.00 | 2,020.00 | 1,992.00 | 1,995.00 | 1,995.00 | -0.40% | 52,800 |
| Dec 23, 2025 | 1,986.00 | 2,011.00 | 1,985.00 | 2,003.00 | 2,003.00 | 0.86% | 62,800 |
| Dec 22, 2025 | 2,012.00 | 2,013.00 | 1,970.00 | 1,986.00 | 1,986.00 | -1.59% | 60,800 |
| Dec 19, 2025 | 2,016.00 | 2,040.00 | 2,007.00 | 2,018.00 | 2,018.00 | -0.25% | 51,500 |
| Dec 18, 2025 | 1,945.00 | 2,042.00 | 1,939.00 | 2,023.00 | 2,023.00 | 3.32% | 105,300 |
| Dec 17, 2025 | 2,000.00 | 2,010.00 | 1,953.00 | 1,958.00 | 1,958.00 | -2.64% | 99,100 |
| Dec 16, 2025 | 2,035.00 | 2,035.00 | 1,983.00 | 2,011.00 | 2,011.00 | -2.71% | 124,000 |
| Dec 15, 2025 | 2,071.00 | 2,088.00 | 2,058.00 | 2,067.00 | 2,067.00 | -0.19% | 42,600 |
| Dec 12, 2025 | 2,060.00 | 2,074.00 | 2,050.00 | 2,071.00 | 2,071.00 | 1.17% | 41,000 |
| Dec 11, 2025 | 2,092.00 | 2,096.00 | 2,036.00 | 2,047.00 | 2,047.00 | -2.15% | 54,700 |
| Dec 10, 2025 | 2,085.00 | 2,103.00 | 2,077.00 | 2,092.00 | 2,092.00 | 0.38% | 26,300 |
| Dec 9, 2025 | 2,130.00 | 2,145.00 | 2,072.00 | 2,084.00 | 2,084.00 | -1.47% | 58,600 |
| Dec 8, 2025 | 2,090.00 | 2,151.00 | 2,071.00 | 2,115.00 | 2,115.00 | 1.10% | 92,500 |
| Dec 5, 2025 | 2,178.00 | 2,201.00 | 2,084.00 | 2,092.00 | 2,092.00 | -0.99% | 218,400 |
| Dec 4, 2025 | 2,057.00 | 2,113.00 | 2,039.00 | 2,113.00 | 2,113.00 | 2.77% | 110,200 |
| Dec 3, 2025 | 2,061.00 | 2,070.00 | 2,033.00 | 2,056.00 | 2,056.00 | -0.24% | 77,200 |
| Dec 2, 2025 | 2,092.00 | 2,092.00 | 2,047.00 | 2,061.00 | 2,061.00 | -1.10% | 66,500 |
| Dec 1, 2025 | 2,077.00 | 2,097.00 | 2,057.00 | 2,084.00 | 2,084.00 | 0.82% | 149,000 |
| Nov 28, 2025 | 2,029.00 | 2,091.00 | 2,026.00 | 2,067.00 | 2,067.00 | 1.42% | 226,000 |
| Nov 27, 2025 | 2,096.00 | 2,109.00 | 2,030.00 | 2,038.00 | 2,038.00 | -5.34% | 441,800 |
| Nov 26, 2025 | 2,150.00 | 2,162.00 | 2,145.00 | 2,153.00 | 2,138.02 | -0.37% | 317,900 |
| Nov 25, 2025 | 2,151.00 | 2,162.00 | 2,150.00 | 2,161.00 | 2,145.97 | 0.56% | 161,900 |
| Nov 21, 2025 | 2,134.00 | 2,161.00 | 2,134.00 | 2,149.00 | 2,134.05 | 0.47% | 110,800 |
| Nov 20, 2025 | 2,165.00 | 2,174.00 | 2,139.00 | 2,139.00 | 2,124.12 | 0.05% | 99,000 |
| Nov 19, 2025 | 2,150.00 | 2,162.00 | 2,138.00 | 2,138.00 | 2,123.13 | -0.79% | 55,500 |
| Nov 18, 2025 | 2,173.00 | 2,180.00 | 2,154.00 | 2,155.00 | 2,140.01 | -0.92% | 71,700 |
| Nov 17, 2025 | 2,210.00 | 2,212.00 | 2,175.00 | 2,175.00 | 2,159.87 | -0.68% | 83,600 |
| Nov 14, 2025 | 2,181.00 | 2,199.00 | 2,181.00 | 2,190.00 | 2,174.76 | 0.27% | 52,300 |
| Nov 13, 2025 | 2,223.00 | 2,227.00 | 2,184.00 | 2,184.00 | 2,168.81 | -1.40% | 99,500 |
| Nov 12, 2025 | 2,213.00 | 2,241.00 | 2,207.00 | 2,215.00 | 2,199.59 | 0.41% | 55,000 |
| Nov 11, 2025 | 2,239.00 | 2,248.00 | 2,206.00 | 2,206.00 | 2,190.65 | -1.39% | 60,700 |
| Nov 10, 2025 | 2,250.00 | 2,254.00 | 2,227.00 | 2,237.00 | 2,221.44 | -0.58% | 59,600 |