Tanaka Co.,Ltd. (TYO:7619)
Japan · Delayed Price · Currency is JPY 903.00
+6.00 (0.67%)
Jul 21, 2026, 3:13 PM JST
Tanaka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 901.00 | 906.00 | 900.00 | 903.00 | 903.00 | 0.67% | 2,600 |
| Jul 17, 2026 | 902.00 | 905.00 | 897.00 | 897.00 | 897.00 | - | 1,400 |
| Jul 16, 2026 | 900.00 | 905.00 | 896.00 | 897.00 | 897.00 | 0.22% | 1,900 |
| Jul 15, 2026 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | -0.22% | 700 |
| Jul 14, 2026 | 893.00 | 908.00 | 892.00 | 897.00 | 897.00 | 0.45% | 5,700 |
| Jul 13, 2026 | 898.00 | 899.00 | 890.00 | 893.00 | 893.00 | - | 1,500 |
| Jul 10, 2026 | 899.00 | 899.00 | 889.00 | 893.00 | 893.00 | -0.67% | 900 |
| Jul 9, 2026 | 896.00 | 899.00 | 888.00 | 899.00 | 899.00 | 0.67% | 2,600 |
| Jul 8, 2026 | 888.00 | 895.00 | 887.00 | 893.00 | 893.00 | 0.56% | 1,600 |
| Jul 7, 2026 | 889.00 | 894.00 | 888.00 | 888.00 | 888.00 | 0.23% | 4,800 |
| Jul 6, 2026 | 878.00 | 893.00 | 878.00 | 886.00 | 886.00 | 0.57% | 5,600 |
| Jul 3, 2026 | 890.00 | 890.00 | 873.00 | 881.00 | 881.00 | -0.79% | 12,700 |
| Jul 2, 2026 | 895.00 | 895.00 | 888.00 | 888.00 | 888.00 | -0.78% | 600 |
| Jul 1, 2026 | 892.00 | 895.00 | 892.00 | 895.00 | 895.00 | 1.13% | 700 |
| Jun 30, 2026 | 884.00 | 890.00 | 884.00 | 885.00 | 885.00 | -1.12% | 2,500 |
| Jun 29, 2026 | 878.00 | 896.00 | 878.00 | 895.00 | 895.00 | 1.94% | 3,100 |
| Jun 26, 2026 | 895.00 | 897.00 | 878.00 | 878.00 | 878.00 | -0.57% | 5,100 |
| Jun 25, 2026 | 870.00 | 883.00 | 870.00 | 883.00 | 883.00 | 0.91% | 3,800 |
| Jun 24, 2026 | 872.00 | 875.00 | 868.00 | 875.00 | 875.00 | 0.11% | 2,600 |
| Jun 23, 2026 | 879.00 | 880.00 | 873.00 | 874.00 | 874.00 | - | 3,000 |
| Jun 22, 2026 | 874.00 | 879.00 | 874.00 | 874.00 | 874.00 | -0.23% | 2,200 |
| Jun 19, 2026 | 880.00 | 883.00 | 876.00 | 876.00 | 876.00 | -0.34% | 5,500 |
| Jun 18, 2026 | 890.00 | 892.00 | 874.00 | 879.00 | 879.00 | -1.24% | 5,700 |
| Jun 17, 2026 | 875.00 | 902.00 | 875.00 | 890.00 | 890.00 | 1.14% | 6,600 |
| Jun 16, 2026 | 870.00 | 888.00 | 870.00 | 880.00 | 880.00 | 1.27% | 5,100 |
| Jun 15, 2026 | 870.00 | 878.00 | 869.00 | 869.00 | 869.00 | 0.12% | 4,600 |
| Jun 12, 2026 | 880.00 | 880.00 | 868.00 | 868.00 | 868.00 | -0.46% | 2,700 |
| Jun 11, 2026 | 875.00 | 878.00 | 866.00 | 872.00 | 872.00 | -1.91% | 9,100 |
| Jun 10, 2026 | 888.00 | 896.00 | 888.00 | 889.00 | 889.00 | -0.11% | 4,000 |
| Jun 9, 2026 | 892.00 | 899.00 | 890.00 | 890.00 | 890.00 | -0.67% | 8,800 |
| Jun 8, 2026 | 895.00 | 896.00 | 892.00 | 896.00 | 896.00 | -1.54% | 5,500 |
| Jun 5, 2026 | 909.00 | 913.00 | 907.00 | 910.00 | 910.00 | 0.11% | 5,100 |
| Jun 4, 2026 | 900.00 | 910.00 | 886.00 | 909.00 | 909.00 | 0.33% | 4,300 |
| Jun 3, 2026 | 904.00 | 906.00 | 897.00 | 906.00 | 906.00 | 0.78% | 2,600 |
| Jun 2, 2026 | 888.00 | 907.00 | 886.00 | 899.00 | 899.00 | 1.35% | 12,300 |
| Jun 1, 2026 | 886.00 | 888.00 | 882.00 | 887.00 | 887.00 | - | 2,200 |
| May 29, 2026 | 877.00 | 888.00 | 873.00 | 887.00 | 887.00 | 1.03% | 8,200 |
| May 28, 2026 | 879.00 | 884.00 | 878.00 | 878.00 | 878.00 | -0.45% | 1,700 |
| May 27, 2026 | 887.00 | 887.00 | 881.00 | 882.00 | 882.00 | -0.34% | 3,800 |
| May 26, 2026 | 889.00 | 889.00 | 885.00 | 885.00 | 885.00 | -0.45% | 3,600 |
| May 25, 2026 | 877.00 | 889.00 | 877.00 | 889.00 | 889.00 | 1.14% | 3,700 |
| May 22, 2026 | 878.00 | 880.00 | 878.00 | 879.00 | 879.00 | 0.34% | 700 |
| May 21, 2026 | 876.00 | 883.00 | 876.00 | 876.00 | 876.00 | 0.11% | 1,800 |
| May 20, 2026 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | -2.23% | 4,900 |
| May 19, 2026 | 879.00 | 895.00 | 876.00 | 895.00 | 895.00 | 2.17% | 10,200 |
| May 18, 2026 | 864.00 | 878.00 | 862.00 | 876.00 | 876.00 | 0.92% | 4,900 |
| May 15, 2026 | 867.00 | 868.00 | 849.00 | 868.00 | 868.00 | 0.12% | 6,600 |
| May 14, 2026 | 872.00 | 878.00 | 867.00 | 867.00 | 867.00 | -1.14% | 10,900 |
| May 13, 2026 | 886.00 | 886.00 | 876.00 | 877.00 | 877.00 | 0.69% | 9,500 |
| May 12, 2026 | 838.00 | 880.00 | 837.00 | 871.00 | 871.00 | 3.94% | 39,000 |