Tanabe Consulting Group Co.,Ltd. (TYO:9644)
Japan · Delayed Price · Currency is JPY 754.00
+3.00 (0.40%)
Sep 16, 2026, 3:30 PM JST
Tanabe Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 755.00 | 755.00 | 751.00 | 754.00 | 754.00 | 0.40% | 36,000 |
| Sep 15, 2026 | 756.00 | 758.00 | 751.00 | 751.00 | 751.00 | -0.66% | 45,400 |
| Sep 14, 2026 | 750.00 | 757.00 | 750.00 | 756.00 | 756.00 | 0.67% | 40,800 |
| Sep 11, 2026 | 748.00 | 754.00 | 746.00 | 751.00 | 751.00 | 0.27% | 41,800 |
| Sep 10, 2026 | 749.00 | 752.00 | 749.00 | 749.00 | 749.00 | -0.13% | 40,100 |
| Sep 9, 2026 | 751.00 | 753.00 | 747.00 | 750.00 | 750.00 | -0.27% | 47,200 |
| Sep 8, 2026 | 750.00 | 755.00 | 748.00 | 752.00 | 752.00 | - | 49,500 |
| Sep 7, 2026 | 754.00 | 755.00 | 751.00 | 752.00 | 752.00 | -0.27% | 61,600 |
| Sep 4, 2026 | 756.00 | 757.00 | 753.00 | 754.00 | 754.00 | -0.40% | 57,000 |
| Sep 3, 2026 | 762.00 | 764.00 | 757.00 | 757.00 | 757.00 | -0.66% | 59,200 |
| Sep 2, 2026 | 763.00 | 766.00 | 759.00 | 762.00 | 762.00 | -0.78% | 106,000 |
| Sep 1, 2026 | 777.00 | 779.00 | 764.00 | 768.00 | 768.00 | -1.41% | 111,100 |
| Aug 31, 2026 | 782.00 | 782.00 | 771.00 | 779.00 | 779.00 | -0.38% | 126,400 |
| Aug 28, 2026 | 764.00 | 782.00 | 764.00 | 782.00 | 782.00 | 2.49% | 111,200 |
| Aug 27, 2026 | 769.00 | 772.00 | 763.00 | 763.00 | 763.00 | -1.29% | 87,100 |
| Aug 26, 2026 | 765.00 | 774.00 | 765.00 | 773.00 | 773.00 | 0.91% | 39,900 |
| Aug 25, 2026 | 772.00 | 772.00 | 766.00 | 766.00 | 766.00 | - | 33,700 |
| Aug 24, 2026 | 771.00 | 775.00 | 766.00 | 766.00 | 766.00 | -1.29% | 81,200 |
| Aug 21, 2026 | 772.00 | 776.00 | 771.00 | 776.00 | 776.00 | 0.52% | 32,900 |
| Aug 20, 2026 | 776.00 | 776.00 | 770.00 | 772.00 | 772.00 | -0.52% | 44,900 |
| Aug 19, 2026 | 769.00 | 780.00 | 765.00 | 776.00 | 776.00 | 0.39% | 69,800 |
| Aug 18, 2026 | 769.00 | 773.00 | 766.00 | 773.00 | 773.00 | 0.52% | 48,100 |
| Aug 17, 2026 | 766.00 | 772.00 | 765.00 | 769.00 | 769.00 | -0.65% | 72,900 |
| Aug 14, 2026 | 763.00 | 775.00 | 763.00 | 774.00 | 774.00 | 1.04% | 59,700 |
| Aug 13, 2026 | 761.00 | 768.00 | 754.00 | 766.00 | 766.00 | 0.66% | 85,900 |
| Aug 12, 2026 | 758.00 | 766.00 | 758.00 | 761.00 | 761.00 | 1.33% | 29,700 |
| Aug 10, 2026 | 756.00 | 765.00 | 745.00 | 751.00 | 751.00 | 0.13% | 47,300 |
| Aug 7, 2026 | 743.00 | 755.00 | 743.00 | 750.00 | 750.00 | 0.40% | 40,100 |
| Aug 6, 2026 | 738.00 | 748.00 | 738.00 | 747.00 | 747.00 | 1.22% | 68,400 |
| Aug 5, 2026 | 735.00 | 743.00 | 735.00 | 738.00 | 738.00 | -0.27% | 122,600 |
| Aug 4, 2026 | 741.00 | 747.00 | 735.00 | 740.00 | 740.00 | -1.46% | 262,800 |
| Aug 3, 2026 | 766.00 | 766.00 | 750.00 | 751.00 | 751.00 | -1.96% | 36,400 |
| Jul 31, 2026 | 776.00 | 781.00 | 765.00 | 766.00 | 766.00 | -1.29% | 53,300 |
| Jul 30, 2026 | 776.00 | 780.00 | 768.00 | 776.00 | 776.00 | 0.13% | 45,100 |
| Jul 29, 2026 | 767.00 | 775.00 | 765.00 | 775.00 | 775.00 | 1.17% | 36,900 |
| Jul 28, 2026 | 763.00 | 768.00 | 760.00 | 766.00 | 766.00 | -0.13% | 26,100 |
| Jul 27, 2026 | 753.00 | 769.00 | 752.00 | 767.00 | 767.00 | 2.68% | 41,900 |
| Jul 24, 2026 | 747.00 | 752.00 | 742.00 | 747.00 | 747.00 | - | 17,800 |
| Jul 23, 2026 | 752.00 | 754.00 | 746.00 | 747.00 | 747.00 | -0.66% | 23,100 |
| Jul 22, 2026 | 749.00 | 755.00 | 743.00 | 752.00 | 752.00 | 0.27% | 30,600 |
| Jul 21, 2026 | 752.00 | 762.00 | 748.00 | 750.00 | 750.00 | -0.27% | 25,600 |
| Jul 17, 2026 | 755.00 | 763.00 | 750.00 | 752.00 | 752.00 | -0.13% | 26,400 |
| Jul 16, 2026 | 757.00 | 762.00 | 753.00 | 753.00 | 753.00 | -0.53% | 22,100 |
| Jul 15, 2026 | 751.00 | 757.00 | 751.00 | 757.00 | 757.00 | 0.80% | 18,400 |
| Jul 14, 2026 | 756.00 | 760.00 | 751.00 | 751.00 | 751.00 | -0.13% | 22,700 |
| Jul 13, 2026 | 766.00 | 769.00 | 752.00 | 752.00 | 752.00 | -1.83% | 28,200 |
| Jul 10, 2026 | 772.00 | 772.00 | 754.00 | 766.00 | 766.00 | -0.13% | 40,300 |
| Jul 9, 2026 | 770.00 | 774.00 | 767.00 | 767.00 | 767.00 | -0.26% | 18,300 |
| Jul 8, 2026 | 772.00 | 776.00 | 767.00 | 769.00 | 769.00 | -0.39% | 45,100 |
| Jul 7, 2026 | 764.00 | 772.00 | 764.00 | 772.00 | 772.00 | 1.05% | 42,400 |