Tanaka Co.,Ltd. (TYO:7619)
Japan · Delayed Price · Currency is JPY 904.00
+21.00 (2.38%)
Mar 10, 2026, 3:30 PM JST
Tanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 890.00 | 897.00 | 867.00 | 883.00 | 883.00 | -2.32% | 21,500 |
| Mar 6, 2026 | 901.00 | 905.00 | 894.00 | 904.00 | 904.00 | 0.33% | 8,200 |
| Mar 5, 2026 | 913.00 | 921.00 | 898.00 | 901.00 | 901.00 | 0.45% | 12,700 |
| Mar 4, 2026 | 905.00 | 919.00 | 897.00 | 897.00 | 897.00 | -3.76% | 26,500 |
| Mar 3, 2026 | 940.00 | 940.00 | 932.00 | 932.00 | 932.00 | -0.75% | 8,000 |
| Mar 2, 2026 | 924.00 | 939.00 | 920.00 | 939.00 | 939.00 | 1.29% | 39,100 |
| Feb 27, 2026 | 921.00 | 933.00 | 920.00 | 927.00 | 927.00 | 0.65% | 13,300 |
| Feb 26, 2026 | 923.00 | 924.00 | 915.00 | 921.00 | 921.00 | 0.77% | 6,900 |
| Feb 25, 2026 | 910.00 | 917.00 | 910.00 | 914.00 | 914.00 | 0.44% | 4,700 |
| Feb 24, 2026 | 910.00 | 910.00 | 907.00 | 910.00 | 910.00 | 0.11% | 7,200 |
| Feb 20, 2026 | 908.00 | 911.00 | 905.00 | 909.00 | 909.00 | - | 8,600 |
| Feb 19, 2026 | 908.00 | 910.00 | 905.00 | 909.00 | 909.00 | - | 3,900 |
| Feb 18, 2026 | 908.00 | 915.00 | 908.00 | 909.00 | 909.00 | 0.22% | 1,800 |
| Feb 17, 2026 | 910.00 | 910.00 | 899.00 | 907.00 | 907.00 | -0.87% | 19,000 |
| Feb 16, 2026 | 920.00 | 920.00 | 911.00 | 915.00 | 915.00 | 0.55% | 2,800 |
| Feb 13, 2026 | 917.00 | 920.00 | 903.00 | 910.00 | 910.00 | -1.09% | 10,700 |
| Feb 12, 2026 | 931.00 | 931.00 | 917.00 | 920.00 | 920.00 | - | 8,400 |
| Feb 10, 2026 | 910.00 | 935.00 | 910.00 | 920.00 | 920.00 | 1.21% | 35,000 |
| Feb 9, 2026 | 917.00 | 920.00 | 906.00 | 909.00 | 909.00 | -0.98% | 12,200 |
| Feb 6, 2026 | 898.00 | 928.00 | 898.00 | 918.00 | 918.00 | 2.00% | 28,100 |
| Feb 5, 2026 | 945.00 | 947.00 | 888.00 | 900.00 | 900.00 | -4.26% | 34,000 |
| Feb 4, 2026 | 938.00 | 943.00 | 933.00 | 940.00 | 940.00 | 0.43% | 10,700 |
| Feb 3, 2026 | 936.00 | 943.00 | 935.00 | 936.00 | 936.00 | 0.43% | 5,700 |
| Feb 2, 2026 | 932.00 | 940.00 | 932.00 | 932.00 | 932.00 | 0.43% | 5,800 |
| Jan 30, 2026 | 909.00 | 928.00 | 909.00 | 928.00 | 928.00 | 1.98% | 9,300 |
| Jan 29, 2026 | 917.00 | 917.00 | 907.00 | 910.00 | 910.00 | -0.66% | 11,800 |
| Jan 28, 2026 | 915.00 | 916.00 | 910.00 | 916.00 | 916.00 | 0.55% | 5,700 |
| Jan 27, 2026 | 910.00 | 916.00 | 909.00 | 911.00 | 911.00 | -0.11% | 3,400 |
| Jan 26, 2026 | 918.00 | 918.00 | 909.00 | 912.00 | 912.00 | -0.33% | 5,700 |
| Jan 23, 2026 | 906.00 | 915.00 | 906.00 | 915.00 | 915.00 | 0.55% | 5,800 |
| Jan 22, 2026 | 911.00 | 911.00 | 903.00 | 910.00 | 910.00 | 1.00% | 2,900 |
| Jan 21, 2026 | 896.00 | 907.00 | 896.00 | 901.00 | 901.00 | -0.66% | 18,200 |
| Jan 20, 2026 | 902.00 | 916.00 | 902.00 | 907.00 | 907.00 | 0.55% | 13,300 |
| Jan 19, 2026 | 908.00 | 908.00 | 898.00 | 902.00 | 902.00 | -0.66% | 8,100 |
| Jan 16, 2026 | 899.00 | 909.00 | 897.00 | 908.00 | 908.00 | 1.23% | 12,500 |
| Jan 15, 2026 | 898.00 | 904.00 | 896.00 | 897.00 | 897.00 | 0.22% | 4,400 |
| Jan 14, 2026 | 909.00 | 909.00 | 874.00 | 895.00 | 895.00 | -1.21% | 13,400 |
| Jan 13, 2026 | 907.00 | 913.00 | 906.00 | 906.00 | 906.00 | -0.11% | 10,800 |
| Jan 9, 2026 | 915.00 | 915.00 | 906.00 | 907.00 | 907.00 | -0.87% | 6,600 |
| Jan 8, 2026 | 920.00 | 920.00 | 913.00 | 915.00 | 915.00 | -0.54% | 3,600 |
| Jan 7, 2026 | 905.00 | 920.00 | 904.00 | 920.00 | 920.00 | 2.45% | 14,900 |
| Jan 6, 2026 | 898.00 | 909.00 | 895.00 | 898.00 | 898.00 | 0.11% | 17,000 |
| Jan 5, 2026 | 899.00 | 899.00 | 890.00 | 897.00 | 897.00 | 0.90% | 5,400 |
| Dec 30, 2025 | 886.00 | 890.00 | 886.00 | 889.00 | 889.00 | - | 5,500 |
| Dec 29, 2025 | 887.00 | 898.00 | 880.00 | 889.00 | 889.00 | - | 9,600 |
| Dec 26, 2025 | 894.00 | 900.00 | 889.00 | 889.00 | 889.00 | 0.57% | 21,600 |
| Dec 25, 2025 | 878.00 | 884.00 | 878.00 | 884.00 | 884.00 | 1.38% | 7,400 |
| Dec 24, 2025 | 872.00 | 877.00 | 871.00 | 872.00 | 872.00 | 0.35% | 6,700 |
| Dec 23, 2025 | 849.00 | 881.00 | 849.00 | 869.00 | 869.00 | 2.60% | 318,900 |
| Dec 22, 2025 | 840.00 | 849.00 | 840.00 | 847.00 | 847.00 | 0.24% | 8,400 |