Tanabe Consulting Group Co.,Ltd. (TYO:9644)
Japan · Delayed Price · Currency is JPY 769.00
-4.00 (-0.52%)
Aug 27, 2026, 10:12 AM JST
Tanabe Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 764.00 | 770.00 | 762.00 | 764.00 | 764.00 | 0.39% | 31,500 |
| Jul 3, 2026 | 761.00 | 770.00 | 756.00 | 761.00 | 761.00 | - | 45,000 |
| Jul 2, 2026 | 745.00 | 764.00 | 745.00 | 761.00 | 761.00 | 2.84% | 72,600 |
| Jul 1, 2026 | 747.00 | 752.00 | 740.00 | 740.00 | 740.00 | -0.40% | 32,900 |
| Jun 30, 2026 | 749.00 | 750.00 | 741.00 | 743.00 | 743.00 | -0.40% | 61,100 |
| Jun 29, 2026 | 739.00 | 752.00 | 737.00 | 746.00 | 746.00 | 1.63% | 46,000 |
| Jun 26, 2026 | 724.00 | 737.00 | 724.00 | 734.00 | 734.00 | 1.24% | 33,200 |
| Jun 25, 2026 | 728.00 | 730.00 | 724.00 | 725.00 | 725.00 | 0.28% | 18,800 |
| Jun 24, 2026 | 743.00 | 743.00 | 722.00 | 723.00 | 723.00 | -2.17% | 27,200 |
| Jun 23, 2026 | 736.00 | 739.00 | 731.00 | 739.00 | 739.00 | -0.14% | 31,400 |
| Jun 22, 2026 | 738.00 | 747.00 | 738.00 | 740.00 | 740.00 | 0.27% | 29,700 |
| Jun 19, 2026 | 739.00 | 743.00 | 733.00 | 738.00 | 738.00 | -0.54% | 42,400 |
| Jun 18, 2026 | 747.00 | 752.00 | 740.00 | 742.00 | 742.00 | -0.40% | 32,000 |
| Jun 17, 2026 | 741.00 | 752.00 | 740.00 | 745.00 | 745.00 | - | 60,900 |
| Jun 16, 2026 | 728.00 | 746.00 | 728.00 | 745.00 | 745.00 | 2.48% | 48,700 |