Tanaka Co.,Ltd. (TYO:7619)
Japan · Delayed Price · Currency is JPY 1,040.00
+11.00 (1.07%)
Sep 25, 2026, 3:30 PM JST
Tanaka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,046.00 | 1,047.00 | 1,029.00 | 1,040.00 | 1,040.00 | 1.07% | 61,400 |
| Sep 24, 2026 | 999.00 | 1,032.00 | 998.00 | 1,029.00 | 1,029.00 | 3.52% | 13,300 |
| Sep 18, 2026 | 992.00 | 994.00 | 981.00 | 994.00 | 994.00 | 1.12% | 39,100 |
| Sep 17, 2026 | 988.00 | 991.00 | 982.00 | 983.00 | 983.00 | -0.61% | 3,100 |
| Sep 16, 2026 | 985.00 | 989.00 | 973.00 | 989.00 | 989.00 | 0.41% | 4,600 |
| Sep 15, 2026 | 988.00 | 988.00 | 980.00 | 985.00 | 985.00 | -0.30% | 900 |
| Sep 14, 2026 | 985.00 | 988.00 | 974.00 | 988.00 | 988.00 | -0.10% | 3,000 |
| Sep 11, 2026 | 969.00 | 989.00 | 965.00 | 989.00 | 989.00 | 2.06% | 9,500 |
| Sep 10, 2026 | 968.00 | 969.00 | 967.00 | 969.00 | 969.00 | 0.21% | 700 |
| Sep 9, 2026 | 970.00 | 971.00 | 966.00 | 967.00 | 967.00 | -0.10% | 1,700 |
| Sep 8, 2026 | 967.00 | 970.00 | 966.00 | 968.00 | 968.00 | -0.31% | 2,700 |
| Sep 7, 2026 | 970.00 | 971.00 | 965.00 | 971.00 | 971.00 | 0.31% | 2,100 |
| Sep 4, 2026 | 965.00 | 969.00 | 965.00 | 968.00 | 968.00 | 0.31% | 2,100 |
| Sep 3, 2026 | 963.00 | 969.00 | 961.00 | 965.00 | 965.00 | 0.10% | 3,400 |
| Sep 2, 2026 | 972.00 | 972.00 | 963.00 | 964.00 | 964.00 | -0.72% | 5,100 |
| Sep 1, 2026 | 967.00 | 971.00 | 967.00 | 971.00 | 971.00 | 0.41% | 4,800 |
| Aug 31, 2026 | 963.00 | 968.00 | 963.00 | 967.00 | 967.00 | 0.42% | 2,000 |
| Aug 28, 2026 | 973.00 | 973.00 | 963.00 | 963.00 | 963.00 | -0.41% | 3,500 |
| Aug 27, 2026 | 966.00 | 974.00 | 962.00 | 967.00 | 967.00 | 0.10% | 8,400 |
| Aug 26, 2026 | 971.00 | 975.00 | 961.00 | 966.00 | 966.00 | -0.41% | 5,100 |
| Aug 25, 2026 | 953.00 | 970.00 | 953.00 | 970.00 | 970.00 | 1.78% | 6,200 |
| Aug 24, 2026 | 966.00 | 972.00 | 953.00 | 953.00 | 953.00 | -0.73% | 3,500 |
| Aug 21, 2026 | 959.00 | 960.00 | 959.00 | 960.00 | 960.00 | 0.31% | 500 |
| Aug 20, 2026 | 951.00 | 966.00 | 950.00 | 957.00 | 957.00 | 0.21% | 2,000 |
| Aug 19, 2026 | 959.00 | 960.00 | 951.00 | 955.00 | 955.00 | -1.44% | 5,000 |
| Aug 18, 2026 | 970.00 | 970.00 | 966.00 | 969.00 | 969.00 | -0.10% | 3,100 |
| Aug 17, 2026 | 963.00 | 970.00 | 963.00 | 970.00 | 970.00 | 0.10% | 4,900 |
| Aug 14, 2026 | 961.00 | 970.00 | 960.00 | 969.00 | 969.00 | 0.10% | 3,200 |
| Aug 13, 2026 | 968.00 | 976.00 | 967.00 | 968.00 | 968.00 | 0.10% | 3,900 |
| Aug 12, 2026 | 978.00 | 978.00 | 967.00 | 967.00 | 967.00 | -0.62% | 3,800 |
| Aug 10, 2026 | 957.00 | 973.00 | 957.00 | 973.00 | 973.00 | 1.99% | 15,400 |
| Aug 7, 2026 | 968.00 | 968.00 | 953.00 | 954.00 | 954.00 | -1.34% | 21,100 |
| Aug 6, 2026 | 926.00 | 995.00 | 926.00 | 967.00 | 967.00 | 4.43% | 74,200 |
| Aug 5, 2026 | 922.00 | 926.00 | 922.00 | 926.00 | 926.00 | 0.98% | 2,500 |
| Aug 4, 2026 | 911.00 | 917.00 | 911.00 | 917.00 | 917.00 | 0.11% | 700 |
| Aug 3, 2026 | 913.00 | 916.00 | 911.00 | 916.00 | 916.00 | -0.22% | 3,000 |
| Jul 31, 2026 | 908.00 | 918.00 | 908.00 | 918.00 | 918.00 | 0.33% | 800 |
| Jul 30, 2026 | 915.00 | 924.00 | 915.00 | 915.00 | 915.00 | - | 2,000 |
| Jul 29, 2026 | 920.00 | 925.00 | 915.00 | 915.00 | 915.00 | -0.33% | 6,400 |
| Jul 28, 2026 | 908.00 | 918.00 | 907.00 | 918.00 | 918.00 | 0.44% | 2,300 |
| Jul 27, 2026 | 911.00 | 914.00 | 905.00 | 914.00 | 914.00 | -0.11% | 2,900 |
| Jul 24, 2026 | 915.00 | 916.00 | 911.00 | 915.00 | 915.00 | 1.67% | 12,200 |
| Jul 23, 2026 | 907.00 | 908.00 | 900.00 | 900.00 | 900.00 | -0.55% | 6,100 |
| Jul 22, 2026 | 904.00 | 905.00 | 902.00 | 905.00 | 905.00 | 0.22% | 1,500 |
| 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 |