Tanabe Consulting Group Co.,Ltd. (TYO:9644)
Japan · Delayed Price · Currency is JPY 725.00
+11.00 (1.54%)
At close: Mar 27, 2026
Tanabe Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 710.00 | 726.00 | 710.00 | 725.00 | 725.00 | 1.54% | 39,900 |
| Mar 26, 2026 | 716.00 | 719.00 | 709.00 | 714.00 | 714.00 | -0.42% | 21,400 |
| Mar 25, 2026 | 716.00 | 724.00 | 716.00 | 717.00 | 717.00 | 0.56% | 33,300 |
| Mar 24, 2026 | 713.00 | 714.00 | 710.00 | 713.00 | 713.00 | 1.86% | 19,300 |
| Mar 23, 2026 | 706.00 | 707.00 | 696.00 | 700.00 | 700.00 | -1.55% | 49,400 |
| Mar 19, 2026 | 717.00 | 719.00 | 711.00 | 711.00 | 711.00 | -1.80% | 27,900 |
| Mar 18, 2026 | 723.00 | 729.00 | 720.00 | 724.00 | 724.00 | 1.40% | 21,800 |
| Mar 17, 2026 | 730.00 | 731.00 | 714.00 | 714.00 | 714.00 | -1.11% | 60,600 |
| Mar 16, 2026 | 711.00 | 733.00 | 711.00 | 722.00 | 722.00 | 1.40% | 126,200 |
| Mar 13, 2026 | 712.00 | 716.00 | 710.00 | 712.00 | 712.00 | -0.42% | 40,300 |
| Mar 12, 2026 | 718.00 | 719.00 | 712.00 | 715.00 | 715.00 | -0.97% | 35,900 |
| Mar 11, 2026 | 730.00 | 734.00 | 721.00 | 722.00 | 722.00 | -0.28% | 20,000 |
| Mar 10, 2026 | 723.00 | 732.00 | 718.00 | 724.00 | 724.00 | 1.26% | 44,600 |
| Mar 9, 2026 | 712.00 | 719.00 | 704.00 | 715.00 | 715.00 | -1.52% | 50,200 |
| Mar 6, 2026 | 740.00 | 740.00 | 724.00 | 726.00 | 726.00 | -1.89% | 41,600 |
| Mar 5, 2026 | 730.00 | 750.00 | 724.00 | 740.00 | 740.00 | 3.50% | 48,300 |
| Mar 4, 2026 | 720.00 | 727.00 | 709.00 | 715.00 | 715.00 | -1.65% | 83,200 |
| Mar 3, 2026 | 736.00 | 737.00 | 727.00 | 727.00 | 727.00 | -1.22% | 63,700 |
| Mar 2, 2026 | 748.00 | 748.00 | 735.00 | 736.00 | 736.00 | -1.60% | 93,000 |
| Feb 27, 2026 | 748.00 | 752.00 | 745.00 | 748.00 | 748.00 | - | 45,200 |
| Feb 26, 2026 | 752.00 | 754.00 | 746.00 | 748.00 | 748.00 | -0.53% | 46,500 |
| Feb 25, 2026 | 739.00 | 758.00 | 739.00 | 752.00 | 752.00 | 2.31% | 71,400 |
| Feb 24, 2026 | 720.00 | 740.00 | 718.00 | 735.00 | 735.00 | 2.37% | 54,400 |
| Feb 20, 2026 | 730.00 | 730.00 | 718.00 | 718.00 | 718.00 | -1.91% | 46,400 |
| Feb 19, 2026 | 727.00 | 732.00 | 725.00 | 732.00 | 732.00 | 0.55% | 24,600 |
| Feb 18, 2026 | 729.00 | 732.00 | 723.00 | 728.00 | 728.00 | 0.69% | 23,200 |
| Feb 17, 2026 | 726.00 | 728.00 | 722.00 | 723.00 | 723.00 | -0.55% | 27,500 |
| Feb 16, 2026 | 730.00 | 733.00 | 725.00 | 727.00 | 727.00 | -0.41% | 31,800 |
| Feb 13, 2026 | 733.00 | 749.00 | 725.00 | 730.00 | 730.00 | -0.27% | 128,900 |
| Feb 12, 2026 | 735.00 | 739.00 | 730.00 | 732.00 | 732.00 | -0.95% | 72,500 |
| Feb 10, 2026 | 758.00 | 764.00 | 728.00 | 739.00 | 739.00 | -1.99% | 97,900 |
| Feb 9, 2026 | 753.00 | 760.00 | 748.00 | 754.00 | 754.00 | 1.07% | 38,100 |
| Feb 6, 2026 | 744.00 | 747.00 | 740.00 | 746.00 | 746.00 | -0.13% | 21,200 |
| Feb 5, 2026 | 740.00 | 749.00 | 739.00 | 747.00 | 747.00 | 0.40% | 23,900 |
| Feb 4, 2026 | 751.00 | 751.00 | 741.00 | 744.00 | 744.00 | -0.93% | 22,600 |
| Feb 3, 2026 | 740.00 | 751.00 | 740.00 | 751.00 | 751.00 | 1.62% | 23,200 |
| Feb 2, 2026 | 743.00 | 753.00 | 739.00 | 739.00 | 739.00 | -0.54% | 47,100 |
| Jan 30, 2026 | 734.00 | 743.00 | 733.00 | 743.00 | 743.00 | 0.95% | 31,400 |
| Jan 29, 2026 | 741.00 | 741.00 | 731.00 | 736.00 | 736.00 | - | 33,500 |
| Jan 28, 2026 | 741.00 | 742.00 | 736.00 | 736.00 | 736.00 | -0.67% | 28,400 |
| Jan 27, 2026 | 745.00 | 746.00 | 739.00 | 741.00 | 741.00 | -0.40% | 31,000 |
| Jan 26, 2026 | 757.00 | 757.00 | 743.00 | 744.00 | 744.00 | -1.46% | 37,100 |
| Jan 23, 2026 | 754.00 | 761.00 | 754.00 | 755.00 | 755.00 | - | 23,200 |
| Jan 22, 2026 | 750.00 | 756.00 | 750.00 | 755.00 | 755.00 | 1.21% | 20,400 |
| Jan 21, 2026 | 750.00 | 780.00 | 746.00 | 746.00 | 746.00 | -1.06% | 94,200 |
| Jan 20, 2026 | 763.00 | 764.00 | 753.00 | 754.00 | 754.00 | -1.05% | 29,600 |
| Jan 19, 2026 | 769.00 | 772.00 | 760.00 | 762.00 | 762.00 | -0.91% | 28,900 |
| Jan 16, 2026 | 751.00 | 769.00 | 751.00 | 769.00 | 769.00 | 2.40% | 49,400 |
| Jan 15, 2026 | 746.00 | 755.00 | 744.00 | 751.00 | 751.00 | 0.94% | 32,900 |
| Jan 14, 2026 | 750.00 | 756.00 | 741.00 | 744.00 | 744.00 | -0.67% | 38,800 |