Kushikatsu Tanaka Holdings Co. (TYO:3547)
Japan · Delayed Price · Currency is JPY 1,931.00
+45.00 (2.39%)
At close: Mar 5, 2026
TYO:3547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,950.00 | 1,950.00 | 1,900.00 | 1,904.00 | - | 0.95% | 15,100 |
| Mar 4, 2026 | 1,870.00 | 1,907.00 | 1,853.00 | 1,886.00 | 1,886.00 | -2.23% | 69,000 |
| Mar 3, 2026 | 2,012.00 | 2,012.00 | 1,923.00 | 1,929.00 | 1,929.00 | -4.13% | 79,300 |
| Mar 2, 2026 | 2,036.00 | 2,058.00 | 2,011.00 | 2,012.00 | 2,012.00 | -3.50% | 54,900 |
| Feb 27, 2026 | 2,056.00 | 2,097.00 | 2,056.00 | 2,085.00 | 2,085.00 | 0.92% | 35,400 |
| Feb 26, 2026 | 2,054.00 | 2,096.00 | 2,054.00 | 2,066.00 | 2,066.00 | 0.73% | 33,100 |
| Feb 25, 2026 | 2,060.00 | 2,066.00 | 2,026.00 | 2,051.00 | 2,051.00 | -0.44% | 50,000 |
| Feb 24, 2026 | 1,973.00 | 2,075.00 | 1,972.00 | 2,060.00 | 2,060.00 | 2.03% | 92,500 |
| Feb 20, 2026 | 2,055.00 | 2,055.00 | 1,995.00 | 2,019.00 | 2,019.00 | -2.46% | 66,400 |
| Feb 19, 2026 | 2,069.00 | 2,115.00 | 2,058.00 | 2,070.00 | 2,070.00 | -0.62% | 61,100 |
| Feb 18, 2026 | 2,049.00 | 2,122.00 | 2,049.00 | 2,083.00 | 2,083.00 | 1.46% | 75,400 |
| Feb 17, 2026 | 2,043.00 | 2,070.00 | 2,043.00 | 2,053.00 | 2,053.00 | 0.59% | 40,200 |
| Feb 16, 2026 | 2,035.00 | 2,065.00 | 2,023.00 | 2,041.00 | 2,041.00 | 0.25% | 63,200 |
| Feb 13, 2026 | 2,048.00 | 2,049.00 | 2,000.00 | 2,036.00 | 2,036.00 | -0.15% | 60,100 |
| Feb 12, 2026 | 2,000.00 | 2,039.00 | 2,000.00 | 2,039.00 | 2,039.00 | 2.31% | 64,600 |
| Feb 10, 2026 | 1,952.00 | 2,008.00 | 1,945.00 | 1,993.00 | 1,993.00 | 1.94% | 75,800 |
| Feb 9, 2026 | 1,940.00 | 1,961.00 | 1,930.00 | 1,955.00 | 1,955.00 | 1.66% | 52,700 |
| Feb 6, 2026 | 1,933.00 | 1,937.00 | 1,902.00 | 1,923.00 | 1,923.00 | -0.10% | 50,200 |
| Feb 5, 2026 | 1,914.00 | 1,925.00 | 1,898.00 | 1,925.00 | 1,925.00 | 1.00% | 70,100 |
| Feb 4, 2026 | 1,887.00 | 1,914.00 | 1,877.00 | 1,906.00 | 1,906.00 | 1.44% | 82,300 |
| Feb 3, 2026 | 1,841.00 | 1,889.00 | 1,838.00 | 1,879.00 | 1,879.00 | 2.06% | 61,700 |
| Feb 2, 2026 | 1,826.00 | 1,868.00 | 1,826.00 | 1,841.00 | 1,841.00 | 1.15% | 83,100 |
| Jan 30, 2026 | 1,806.00 | 1,829.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.66% | 57,100 |
| Jan 29, 2026 | 1,817.00 | 1,831.00 | 1,802.00 | 1,808.00 | 1,808.00 | 0.17% | 86,700 |
| Jan 28, 2026 | 1,830.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.37% | 60,600 |
| Jan 27, 2026 | 1,845.00 | 1,850.00 | 1,828.00 | 1,830.00 | 1,830.00 | -1.51% | 42,000 |
| Jan 26, 2026 | 1,850.00 | 1,869.00 | 1,833.00 | 1,858.00 | 1,858.00 | 0.22% | 67,600 |
| 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 |