Tanaka Co.,Ltd. (TYO:7619)
Japan · Delayed Price · Currency is JPY 967.00
+6.00 (0.62%)
Nov 9, 2026, 3:30 PM JST
Tanaka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 965.00 | 987.00 | 965.00 | 967.00 | 967.00 | 0.62% | 2,000 |
| Nov 6, 2026 | 970.00 | 974.00 | 942.00 | 961.00 | 961.00 | -3.71% | 38,200 |
| Nov 5, 2026 | 1,000.00 | 1,000.00 | 994.00 | 998.00 | 998.00 | -0.20% | 3,700 |
| Nov 4, 2026 | 997.00 | 1,005.00 | 997.00 | 1,000.00 | 1,000.00 | - | 1,500 |
| Nov 2, 2026 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | -0.70% | 4,600 |
| Oct 30, 2026 | 1,020.00 | 1,020.00 | 1,002.00 | 1,007.00 | 1,007.00 | -1.08% | 3,400 |
| Oct 29, 2026 | 1,009.00 | 1,018.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.20% | 1,700 |
| Oct 28, 2026 | 1,019.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.30% | 3,200 |
| Oct 27, 2026 | 1,019.00 | 1,020.00 | 1,008.00 | 1,013.00 | 1,013.00 | -1.07% | 3,200 |
| Oct 26, 2026 | 1,030.00 | 1,030.00 | 1,016.00 | 1,024.00 | 1,024.00 | 0.20% | 3,400 |
| Oct 23, 2026 | 1,023.00 | 1,023.00 | 1,012.00 | 1,022.00 | 1,022.00 | -0.10% | 3,000 |
| Oct 22, 2026 | 1,034.00 | 1,037.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.49% | 2,200 |
| Oct 21, 2026 | 1,042.00 | 1,042.00 | 1,025.00 | 1,028.00 | 1,028.00 | -1.34% | 8,300 |
| Oct 20, 2026 | 1,035.00 | 1,043.00 | 1,035.00 | 1,042.00 | 1,042.00 | -0.10% | 5,500 |
| Oct 19, 2026 | 989.00 | 1,073.00 | 989.00 | 1,043.00 | 1,043.00 | 4.30% | 58,600 |
| Oct 16, 2026 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 600 |
| Oct 15, 2026 | 1,004.00 | 1,004.00 | 999.00 | 999.00 | 999.00 | -0.50% | 2,100 |
| Oct 14, 2026 | 1,008.00 | 1,013.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.10% | 1,500 |
| Oct 13, 2026 | 1,001.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.30% | 1,600 |
| Oct 9, 2026 | 999.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 0.10% | 3,100 |
| Oct 8, 2026 | 997.00 | 999.00 | 983.00 | 999.00 | 999.00 | 0.20% | 9,200 |
| Oct 7, 2026 | 992.00 | 997.00 | 991.00 | 997.00 | 997.00 | - | 800 |
| Oct 6, 2026 | 992.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | 0.71% | 4,400 |
| Oct 5, 2026 | 1,002.00 | 1,010.00 | 981.00 | 990.00 | 990.00 | -1.10% | 6,700 |
| Oct 2, 2026 | 1,012.00 | 1,012.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.09% | 8,100 |
| Oct 1, 2026 | 1,012.00 | 1,024.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.10% | 4,000 |
| Sep 30, 2026 | 1,030.00 | 1,030.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.08% | 5,100 |
| Sep 29, 2026 | 1,028.00 | 1,028.00 | 1,000.00 | 1,022.00 | 1,022.00 | 0.10% | 6,700 |
| Sep 28, 2026 | 1,040.00 | 1,044.00 | 1,035.00 | 1,038.00 | 1,021.00 | -0.19% | 9,300 |
| Sep 25, 2026 | 1,046.00 | 1,047.00 | 1,029.00 | 1,040.00 | 1,022.97 | 1.07% | 61,400 |
| Sep 24, 2026 | 999.00 | 1,032.00 | 998.00 | 1,029.00 | 1,012.15 | 3.52% | 13,300 |
| Sep 18, 2026 | 992.00 | 994.00 | 981.00 | 994.00 | 977.72 | 1.12% | 39,100 |
| Sep 17, 2026 | 988.00 | 991.00 | 982.00 | 983.00 | 966.90 | -0.61% | 3,100 |
| Sep 16, 2026 | 985.00 | 989.00 | 973.00 | 989.00 | 972.80 | 0.41% | 4,600 |
| Sep 15, 2026 | 988.00 | 988.00 | 980.00 | 985.00 | 968.87 | -0.30% | 900 |
| Sep 14, 2026 | 985.00 | 988.00 | 974.00 | 988.00 | 971.82 | -0.10% | 3,000 |
| Sep 11, 2026 | 969.00 | 989.00 | 965.00 | 989.00 | 972.80 | 2.06% | 9,500 |
| Sep 10, 2026 | 968.00 | 969.00 | 967.00 | 969.00 | 953.13 | 0.21% | 700 |
| Sep 9, 2026 | 970.00 | 971.00 | 966.00 | 967.00 | 951.16 | -0.10% | 1,700 |
| Sep 8, 2026 | 967.00 | 970.00 | 966.00 | 968.00 | 952.15 | -0.31% | 2,700 |
| Sep 7, 2026 | 970.00 | 971.00 | 965.00 | 971.00 | 955.10 | 0.31% | 2,100 |
| Sep 4, 2026 | 965.00 | 969.00 | 965.00 | 968.00 | 952.15 | 0.31% | 2,100 |
| Sep 3, 2026 | 963.00 | 969.00 | 961.00 | 965.00 | 949.20 | 0.10% | 3,400 |
| Sep 2, 2026 | 972.00 | 972.00 | 963.00 | 964.00 | 948.21 | -0.72% | 5,100 |
| Sep 1, 2026 | 967.00 | 971.00 | 967.00 | 971.00 | 955.10 | 0.41% | 4,800 |
| Aug 31, 2026 | 963.00 | 968.00 | 963.00 | 967.00 | 951.16 | 0.42% | 2,000 |
| Aug 28, 2026 | 973.00 | 973.00 | 963.00 | 963.00 | 947.23 | -0.41% | 3,500 |
| Aug 27, 2026 | 966.00 | 974.00 | 962.00 | 967.00 | 951.16 | 0.10% | 8,400 |
| Aug 26, 2026 | 971.00 | 975.00 | 961.00 | 966.00 | 950.18 | -0.41% | 5,100 |
| Aug 25, 2026 | 953.00 | 970.00 | 953.00 | 970.00 | 954.11 | 1.78% | 6,200 |