Tanabe Consulting Group Co.,Ltd. (TYO:9644)
Japan · Delayed Price · Currency is JPY 682.00
+8.00 (1.19%)
Oct 6, 2026, 3:30 PM JST
Tanabe Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 675.00 | 684.00 | 675.00 | 682.00 | 682.00 | 1.19% | 71,000 |
| Oct 5, 2026 | 670.00 | 678.00 | 669.00 | 674.00 | 674.00 | -0.15% | 115,300 |
| Oct 2, 2026 | 691.00 | 691.00 | 675.00 | 675.00 | 675.00 | -2.60% | 177,100 |
| Oct 1, 2026 | 706.00 | 707.00 | 693.00 | 693.00 | 693.00 | -1.70% | 139,700 |
| Sep 30, 2026 | 711.00 | 713.00 | 705.00 | 705.00 | 705.00 | -0.98% | 132,700 |
| Sep 29, 2026 | 711.00 | 724.00 | 711.00 | 712.00 | 712.00 | -4.94% | 348,800 |
| Sep 28, 2026 | 759.00 | 763.00 | 758.00 | 762.00 | 749.00 | 0.40% | 168,900 |
| Sep 25, 2026 | 752.00 | 760.00 | 751.00 | 759.00 | 746.05 | 1.07% | 66,800 |
| Sep 24, 2026 | 755.00 | 758.00 | 750.00 | 751.00 | 738.19 | -0.92% | 238,800 |
| Sep 18, 2026 | 754.00 | 758.00 | 753.00 | 758.00 | 745.07 | 0.26% | 56,700 |
| Sep 17, 2026 | 754.00 | 757.00 | 752.00 | 756.00 | 743.10 | 0.27% | 55,400 |
| Sep 16, 2026 | 755.00 | 755.00 | 751.00 | 754.00 | 741.14 | 0.40% | 36,000 |
| Sep 15, 2026 | 756.00 | 758.00 | 751.00 | 751.00 | 738.19 | -0.66% | 45,400 |
| Sep 14, 2026 | 750.00 | 757.00 | 750.00 | 756.00 | 743.10 | 0.67% | 40,800 |
| Sep 11, 2026 | 748.00 | 754.00 | 746.00 | 751.00 | 738.19 | 0.27% | 41,800 |
| Sep 10, 2026 | 749.00 | 752.00 | 749.00 | 749.00 | 736.22 | -0.13% | 40,100 |
| Sep 9, 2026 | 751.00 | 753.00 | 747.00 | 750.00 | 737.20 | -0.27% | 47,200 |
| Sep 8, 2026 | 750.00 | 755.00 | 748.00 | 752.00 | 739.17 | - | 49,500 |
| Sep 7, 2026 | 754.00 | 755.00 | 751.00 | 752.00 | 739.17 | -0.27% | 61,600 |
| Sep 4, 2026 | 756.00 | 757.00 | 753.00 | 754.00 | 741.14 | -0.40% | 57,000 |
| Sep 3, 2026 | 762.00 | 764.00 | 757.00 | 757.00 | 744.09 | -0.66% | 59,200 |
| Sep 2, 2026 | 763.00 | 766.00 | 759.00 | 762.00 | 749.00 | -0.78% | 106,000 |
| Sep 1, 2026 | 777.00 | 779.00 | 764.00 | 768.00 | 754.90 | -1.41% | 111,100 |
| Aug 31, 2026 | 782.00 | 782.00 | 771.00 | 779.00 | 765.71 | -0.38% | 126,400 |
| Aug 28, 2026 | 764.00 | 782.00 | 764.00 | 782.00 | 768.66 | 2.49% | 111,200 |
| Aug 27, 2026 | 769.00 | 772.00 | 763.00 | 763.00 | 749.98 | -1.29% | 87,100 |
| Aug 26, 2026 | 765.00 | 774.00 | 765.00 | 773.00 | 759.81 | 0.91% | 39,900 |
| Aug 25, 2026 | 772.00 | 772.00 | 766.00 | 766.00 | 752.93 | - | 33,700 |
| Aug 24, 2026 | 771.00 | 775.00 | 766.00 | 766.00 | 752.93 | -1.29% | 81,200 |
| Aug 21, 2026 | 772.00 | 776.00 | 771.00 | 776.00 | 762.76 | 0.52% | 32,900 |
| Aug 20, 2026 | 776.00 | 776.00 | 770.00 | 772.00 | 758.83 | -0.52% | 44,900 |
| Aug 19, 2026 | 769.00 | 780.00 | 765.00 | 776.00 | 762.76 | 0.39% | 69,800 |
| Aug 18, 2026 | 769.00 | 773.00 | 766.00 | 773.00 | 759.81 | 0.52% | 48,100 |
| Aug 17, 2026 | 766.00 | 772.00 | 765.00 | 769.00 | 755.88 | -0.65% | 72,900 |
| Aug 14, 2026 | 763.00 | 775.00 | 763.00 | 774.00 | 760.80 | 1.04% | 59,700 |
| Aug 13, 2026 | 761.00 | 768.00 | 754.00 | 766.00 | 752.93 | 0.66% | 85,900 |
| Aug 12, 2026 | 758.00 | 766.00 | 758.00 | 761.00 | 748.02 | 1.33% | 29,700 |
| Aug 10, 2026 | 756.00 | 765.00 | 745.00 | 751.00 | 738.19 | 0.13% | 47,300 |
| Aug 7, 2026 | 743.00 | 755.00 | 743.00 | 750.00 | 737.20 | 0.40% | 40,100 |
| Aug 6, 2026 | 738.00 | 748.00 | 738.00 | 747.00 | 734.26 | 1.22% | 68,400 |
| Aug 5, 2026 | 735.00 | 743.00 | 735.00 | 738.00 | 725.41 | -0.27% | 122,600 |
| Aug 4, 2026 | 741.00 | 747.00 | 735.00 | 740.00 | 727.38 | -1.46% | 262,800 |
| Aug 3, 2026 | 766.00 | 766.00 | 750.00 | 751.00 | 738.19 | -1.96% | 36,400 |
| Jul 31, 2026 | 776.00 | 781.00 | 765.00 | 766.00 | 752.93 | -1.29% | 53,300 |
| Jul 30, 2026 | 776.00 | 780.00 | 768.00 | 776.00 | 762.76 | 0.13% | 45,100 |
| Jul 29, 2026 | 767.00 | 775.00 | 765.00 | 775.00 | 761.78 | 1.17% | 36,900 |
| Jul 28, 2026 | 763.00 | 768.00 | 760.00 | 766.00 | 752.93 | -0.13% | 26,100 |
| Jul 27, 2026 | 753.00 | 769.00 | 752.00 | 767.00 | 753.91 | 2.68% | 41,900 |
| Jul 24, 2026 | 747.00 | 752.00 | 742.00 | 747.00 | 734.26 | - | 17,800 |
| Jul 23, 2026 | 752.00 | 754.00 | 746.00 | 747.00 | 734.26 | -0.66% | 23,100 |