Tanaka Co.,Ltd. (TYO:7619)
Japan · Delayed Price · Currency is JPY 878.00
-4.00 (-0.45%)
May 28, 2026, 3:30 PM JST
Tanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | - | -0.34% | 400 |
| 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 |
| May 11, 2026 | 838.00 | 843.00 | 837.00 | 838.00 | 838.00 | 0.12% | 9,500 |
| May 8, 2026 | 847.00 | 847.00 | 837.00 | 837.00 | 837.00 | -0.83% | 4,400 |
| May 7, 2026 | 850.00 | 853.00 | 844.00 | 844.00 | 844.00 | - | 4,900 |
| May 1, 2026 | 840.00 | 849.00 | 840.00 | 844.00 | 844.00 | 0.48% | 2,200 |
| Apr 30, 2026 | 841.00 | 843.00 | 840.00 | 840.00 | 840.00 | -0.12% | 7,800 |
| Apr 28, 2026 | 839.00 | 844.00 | 838.00 | 841.00 | 841.00 | 0.24% | 1,100 |
| Apr 27, 2026 | 836.00 | 844.00 | 836.00 | 839.00 | 839.00 | 0.36% | 5,700 |
| Apr 24, 2026 | 844.00 | 848.00 | 830.00 | 836.00 | 836.00 | -0.36% | 7,000 |
| Apr 23, 2026 | 840.00 | 842.00 | 839.00 | 839.00 | 839.00 | - | 1,300 |
| Apr 22, 2026 | 840.00 | 841.00 | 839.00 | 839.00 | 839.00 | -0.12% | 3,100 |
| Apr 21, 2026 | 840.00 | 841.00 | 839.00 | 840.00 | 840.00 | - | 6,800 |
| Apr 20, 2026 | 840.00 | 840.00 | 838.00 | 840.00 | 840.00 | - | 1,700 |
| Apr 17, 2026 | 841.00 | 842.00 | 836.00 | 840.00 | 840.00 | - | 1,700 |
| Apr 16, 2026 | 834.00 | 842.00 | 834.00 | 840.00 | 840.00 | 0.72% | 3,300 |
| Apr 15, 2026 | 841.00 | 843.00 | 834.00 | 834.00 | 834.00 | -0.71% | 11,300 |
| Apr 14, 2026 | 854.00 | 854.00 | 840.00 | 840.00 | 840.00 | -1.41% | 15,700 |
| Apr 13, 2026 | 854.00 | 858.00 | 848.00 | 852.00 | 852.00 | -0.70% | 2,300 |
| Apr 10, 2026 | 850.00 | 858.00 | 841.00 | 858.00 | 858.00 | 1.06% | 6,800 |
| Apr 9, 2026 | 861.00 | 863.00 | 849.00 | 849.00 | 849.00 | -0.82% | 2,300 |
| Apr 8, 2026 | 857.00 | 870.00 | 856.00 | 856.00 | 856.00 | 0.82% | 4,300 |
| Apr 7, 2026 | 855.00 | 863.00 | 848.00 | 849.00 | 849.00 | - | 6,600 |
| Apr 6, 2026 | 835.00 | 855.00 | 835.00 | 849.00 | 849.00 | 2.17% | 9,700 |
| Apr 3, 2026 | 822.00 | 839.00 | 822.00 | 831.00 | 831.00 | 1.84% | 6,800 |
| Apr 2, 2026 | 857.00 | 857.00 | 805.00 | 816.00 | 816.00 | -4.11% | 19,600 |
| Apr 1, 2026 | 851.00 | 860.00 | 846.00 | 851.00 | 851.00 | 0.35% | 2,900 |
| Mar 31, 2026 | 845.00 | 859.00 | 837.00 | 848.00 | 848.00 | - | 1,200 |
| Mar 30, 2026 | 850.00 | 850.00 | 836.00 | 848.00 | 848.00 | -1.28% | 11,300 |
| Mar 27, 2026 | 867.00 | 880.00 | 859.00 | 880.00 | 859.00 | 0.69% | 3,000 |
| Mar 26, 2026 | 891.00 | 891.00 | 874.00 | 874.00 | 853.14 | -0.23% | 5,700 |
| Mar 25, 2026 | 859.00 | 881.00 | 855.00 | 876.00 | 855.10 | 2.10% | 8,800 |
| Mar 24, 2026 | 865.00 | 865.00 | 851.00 | 858.00 | 837.53 | 0.94% | 4,700 |
| Mar 23, 2026 | 867.00 | 867.00 | 850.00 | 850.00 | 829.72 | -3.63% | 14,200 |
| Mar 19, 2026 | 880.00 | 885.00 | 877.00 | 882.00 | 860.95 | -0.68% | 9,500 |
| Mar 18, 2026 | 876.00 | 888.00 | 876.00 | 888.00 | 866.81 | 1.02% | 7,200 |
| Mar 17, 2026 | 888.00 | 890.00 | 878.00 | 879.00 | 858.02 | - | 3,500 |
| Mar 16, 2026 | 872.00 | 887.00 | 872.00 | 879.00 | 858.02 | -0.34% | 5,300 |
| Mar 13, 2026 | 870.00 | 899.00 | 870.00 | 882.00 | 860.95 | -1.56% | 12,000 |