Tanabe Consulting Group Co.,Ltd. (TYO:9644)
Japan · Delayed Price · Currency is JPY 708.00
+2.00 (0.28%)
Jun 3, 2026, 3:30 PM JST
Tanabe Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 708.00 | 708.00 | 698.00 | 708.00 | 708.00 | 0.28% | 43,500 |
| Jun 2, 2026 | 712.00 | 713.00 | 705.00 | 706.00 | 706.00 | -1.26% | 49,900 |
| Jun 1, 2026 | 720.00 | 723.00 | 715.00 | 715.00 | 715.00 | -0.69% | 53,900 |
| May 29, 2026 | 722.00 | 729.00 | 720.00 | 720.00 | 720.00 | -0.28% | 27,400 |
| May 28, 2026 | 718.00 | 722.00 | 715.00 | 722.00 | 722.00 | 0.28% | 26,700 |
| May 27, 2026 | 720.00 | 724.00 | 719.00 | 720.00 | 720.00 | 0.28% | 26,200 |
| May 26, 2026 | 715.00 | 722.00 | 712.00 | 718.00 | 718.00 | 0.70% | 22,600 |
| May 25, 2026 | 720.00 | 721.00 | 711.00 | 713.00 | 713.00 | -1.11% | 45,800 |
| May 22, 2026 | 720.00 | 725.00 | 717.00 | 721.00 | 721.00 | 0.14% | 24,100 |
| May 21, 2026 | 724.00 | 729.00 | 720.00 | 720.00 | 720.00 | -0.55% | 32,400 |
| May 20, 2026 | 733.00 | 734.00 | 721.00 | 724.00 | 724.00 | -1.63% | 42,800 |
| May 19, 2026 | 733.00 | 742.00 | 733.00 | 736.00 | 736.00 | 0.68% | 27,300 |
| May 18, 2026 | 735.00 | 739.00 | 731.00 | 731.00 | 731.00 | -0.14% | 31,300 |
| May 15, 2026 | 721.00 | 732.00 | 721.00 | 732.00 | 732.00 | 1.53% | 31,300 |
| May 14, 2026 | 730.00 | 732.00 | 719.00 | 721.00 | 721.00 | -1.23% | 36,400 |
| May 13, 2026 | 732.00 | 735.00 | 730.00 | 730.00 | 730.00 | -0.27% | 20,800 |
| May 12, 2026 | 732.00 | 734.00 | 728.00 | 732.00 | 732.00 | - | 25,700 |
| May 11, 2026 | 725.00 | 732.00 | 725.00 | 732.00 | 732.00 | 1.10% | 22,800 |
| May 8, 2026 | 725.00 | 729.00 | 722.00 | 724.00 | 724.00 | -0.69% | 27,400 |
| May 7, 2026 | 729.00 | 731.00 | 725.00 | 729.00 | 729.00 | 1.11% | 17,200 |
| May 1, 2026 | 726.00 | 726.00 | 718.00 | 721.00 | 721.00 | -0.69% | 27,300 |
| Apr 30, 2026 | 734.00 | 735.00 | 726.00 | 726.00 | 726.00 | -1.09% | 53,500 |
| Apr 28, 2026 | 726.00 | 735.00 | 725.00 | 734.00 | 734.00 | 1.52% | 32,900 |
| Apr 27, 2026 | 722.00 | 732.00 | 721.00 | 723.00 | 723.00 | 0.98% | 46,600 |
| Apr 24, 2026 | 716.00 | 723.00 | 716.00 | 716.00 | 716.00 | - | 23,200 |
| Apr 23, 2026 | 716.00 | 720.00 | 712.00 | 716.00 | 716.00 | 0.42% | 42,600 |
| Apr 22, 2026 | 708.00 | 724.00 | 702.00 | 713.00 | 713.00 | 0.99% | 73,700 |
| Apr 21, 2026 | 713.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.42% | 22,500 |
| Apr 20, 2026 | 713.00 | 716.00 | 709.00 | 709.00 | 709.00 | -0.56% | 18,400 |
| Apr 17, 2026 | 715.00 | 718.00 | 710.00 | 713.00 | 713.00 | - | 18,400 |
| Apr 16, 2026 | 708.00 | 716.00 | 708.00 | 713.00 | 713.00 | - | 22,300 |
| Apr 15, 2026 | 719.00 | 720.00 | 710.00 | 713.00 | 713.00 | -0.28% | 18,700 |
| Apr 14, 2026 | 725.00 | 726.00 | 701.00 | 715.00 | 715.00 | -0.69% | 53,200 |
| Apr 13, 2026 | 720.00 | 722.00 | 717.00 | 720.00 | 720.00 | -0.41% | 12,800 |
| Apr 10, 2026 | 725.00 | 727.00 | 720.00 | 723.00 | 723.00 | 0.70% | 17,600 |
| Apr 9, 2026 | 730.00 | 731.00 | 718.00 | 718.00 | 718.00 | -2.18% | 29,400 |
| Apr 8, 2026 | 735.00 | 739.00 | 728.00 | 734.00 | 734.00 | 0.41% | 37,100 |
| Apr 7, 2026 | 722.00 | 732.00 | 722.00 | 731.00 | 731.00 | 1.39% | 18,400 |
| Apr 6, 2026 | 718.00 | 724.00 | 717.00 | 721.00 | 721.00 | 0.70% | 12,400 |
| Apr 3, 2026 | 718.00 | 723.00 | 715.00 | 716.00 | 716.00 | -0.28% | 12,000 |
| Apr 2, 2026 | 722.00 | 730.00 | 715.00 | 718.00 | 718.00 | -0.55% | 44,500 |
| Apr 1, 2026 | 713.00 | 722.00 | 712.00 | 722.00 | 722.00 | 2.41% | 41,000 |
| Mar 31, 2026 | 699.00 | 711.00 | 699.00 | 705.00 | 705.00 | 0.86% | 37,600 |
| Mar 30, 2026 | 700.00 | 702.00 | 690.00 | 699.00 | 699.00 | -1.55% | 65,000 |
| Mar 27, 2026 | 710.00 | 726.00 | 710.00 | 725.00 | 710.00 | 1.54% | 39,900 |
| Mar 26, 2026 | 716.00 | 719.00 | 709.00 | 714.00 | 699.23 | -0.42% | 21,400 |
| Mar 25, 2026 | 716.00 | 724.00 | 716.00 | 717.00 | 702.17 | 0.56% | 33,300 |
| Mar 24, 2026 | 713.00 | 714.00 | 710.00 | 713.00 | 698.25 | 1.86% | 19,300 |
| Mar 23, 2026 | 706.00 | 707.00 | 696.00 | 700.00 | 685.52 | -1.55% | 49,400 |
| Mar 19, 2026 | 717.00 | 719.00 | 711.00 | 711.00 | 696.29 | -1.80% | 27,900 |