Tanaka Co.,Ltd. (TYO:7619)
Japan · Delayed Price · Currency is JPY 915.00
+5.00 (0.55%)
At close: Jan 23, 2026
Tanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 842.00 | 848.00 | 841.00 | 845.00 | 845.00 | -0.12% | 2,900 |
| Dec 18, 2025 | 836.00 | 846.00 | 835.00 | 846.00 | 846.00 | 1.20% | 3,100 |
| Dec 17, 2025 | 838.00 | 843.00 | 836.00 | 836.00 | 836.00 | - | 3,000 |
| Dec 16, 2025 | 850.00 | 850.00 | 836.00 | 836.00 | 836.00 | -1.18% | 4,500 |
| Dec 15, 2025 | 842.00 | 846.00 | 837.00 | 846.00 | 846.00 | 1.32% | 8,500 |
| Dec 12, 2025 | 832.00 | 843.00 | 832.00 | 835.00 | 835.00 | -0.12% | 11,000 |
| Dec 11, 2025 | 833.00 | 836.00 | 832.00 | 836.00 | 836.00 | 0.12% | 5,500 |
| Dec 10, 2025 | 830.00 | 836.00 | 830.00 | 835.00 | 835.00 | 0.48% | 4,500 |
| Dec 9, 2025 | 836.00 | 836.00 | 831.00 | 831.00 | 831.00 | -0.84% | 3,500 |
| Dec 8, 2025 | 832.00 | 840.00 | 832.00 | 838.00 | 838.00 | 0.84% | 8,700 |
| Dec 5, 2025 | 838.00 | 838.00 | 831.00 | 831.00 | 831.00 | -0.60% | 3,300 |
| Dec 4, 2025 | 823.00 | 839.00 | 823.00 | 836.00 | 836.00 | 1.58% | 6,200 |
| Dec 3, 2025 | 822.00 | 826.00 | 822.00 | 823.00 | 823.00 | 0.12% | 4,100 |
| Dec 2, 2025 | 826.00 | 828.00 | 822.00 | 822.00 | 822.00 | -0.48% | 7,600 |
| Dec 1, 2025 | 826.00 | 829.00 | 820.00 | 826.00 | 826.00 | - | 6,900 |
| Nov 28, 2025 | 814.00 | 826.00 | 814.00 | 826.00 | 826.00 | 1.47% | 6,500 |
| Nov 27, 2025 | 815.00 | 820.00 | 807.00 | 814.00 | 814.00 | -0.12% | 14,900 |
| Nov 26, 2025 | 816.00 | 818.00 | 815.00 | 815.00 | 815.00 | - | 5,600 |
| Nov 25, 2025 | 816.00 | 820.00 | 812.00 | 815.00 | 815.00 | 0.49% | 8,700 |
| Nov 21, 2025 | 807.00 | 811.00 | 806.00 | 811.00 | 811.00 | 0.12% | 3,000 |
| Nov 20, 2025 | 798.00 | 814.00 | 798.00 | 810.00 | 810.00 | 1.89% | 9,700 |
| Nov 19, 2025 | 792.00 | 798.00 | 786.00 | 795.00 | 795.00 | -0.38% | 14,800 |
| Nov 18, 2025 | 806.00 | 809.00 | 792.00 | 798.00 | 798.00 | -0.87% | 32,000 |
| Nov 17, 2025 | 821.00 | 821.00 | 805.00 | 805.00 | 805.00 | -1.83% | 16,900 |
| Nov 14, 2025 | 821.00 | 828.00 | 820.00 | 820.00 | 820.00 | -1.20% | 9,400 |
| Nov 13, 2025 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 1.34% | 4,300 |
| Nov 12, 2025 | 820.00 | 823.00 | 814.00 | 819.00 | 819.00 | -0.24% | 13,600 |
| Nov 11, 2025 | 823.00 | 838.00 | 818.00 | 821.00 | 821.00 | -0.24% | 20,500 |
| Nov 10, 2025 | 840.00 | 855.00 | 805.00 | 823.00 | 823.00 | -2.02% | 65,200 |