TANAKEN Inc. (TYO:1450)
Japan
· Delayed Price · Currency is JPY 1,590.00
+19.00 (1.21%)
Mar 10, 2026, 3:23 PM JST
TANAKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,590.00 | 1,600.00 | 1,561.00 | 1,595.00 | - | 1.53% | 3,300 |
| Mar 9, 2026 | 1,546.00 | 1,578.00 | 1,545.00 | 1,571.00 | 1,571.00 | -1.81% | 6,000 |
| Mar 6, 2026 | 1,558.00 | 1,625.00 | 1,551.00 | 1,600.00 | 1,600.00 | 2.24% | 7,000 |
| Mar 5, 2026 | 1,567.00 | 1,577.00 | 1,540.00 | 1,565.00 | 1,565.00 | 2.22% | 6,100 |
| Mar 4, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,531.00 | 1,531.00 | -2.67% | 4,700 |
| Mar 3, 2026 | 1,615.00 | 1,629.00 | 1,573.00 | 1,573.00 | 1,573.00 | -3.20% | 6,100 |
| Mar 2, 2026 | 1,630.00 | 1,630.00 | 1,609.00 | 1,625.00 | 1,625.00 | 0.99% | 2,500 |
| Feb 27, 2026 | 1,625.00 | 1,630.00 | 1,601.00 | 1,609.00 | 1,609.00 | -0.98% | 7,300 |
| Feb 26, 2026 | 1,629.00 | 1,629.00 | 1,608.00 | 1,625.00 | 1,625.00 | -0.31% | 3,200 |
| Feb 25, 2026 | 1,627.00 | 1,633.00 | 1,605.00 | 1,630.00 | 1,630.00 | 1.05% | 5,400 |
| Feb 24, 2026 | 1,598.00 | 1,617.00 | 1,570.00 | 1,613.00 | 1,613.00 | 1.19% | 7,900 |
| Feb 20, 2026 | 1,625.00 | 1,626.00 | 1,591.00 | 1,594.00 | 1,594.00 | -0.99% | 5,300 |
| Feb 19, 2026 | 1,590.00 | 1,615.00 | 1,575.00 | 1,610.00 | 1,610.00 | 2.35% | 7,700 |
| Feb 18, 2026 | 1,520.00 | 1,590.00 | 1,456.00 | 1,573.00 | 1,573.00 | 3.49% | 18,200 |
| Feb 17, 2026 | 1,509.00 | 1,520.00 | 1,493.00 | 1,520.00 | 1,520.00 | 2.01% | 5,600 |
| Feb 16, 2026 | 1,493.00 | 1,520.00 | 1,435.00 | 1,490.00 | 1,490.00 | 0.20% | 15,100 |
| Feb 13, 2026 | 1,488.00 | 1,493.00 | 1,467.00 | 1,487.00 | 1,487.00 | 0.13% | 13,300 |
| Feb 12, 2026 | 1,490.00 | 1,490.00 | 1,482.00 | 1,485.00 | 1,485.00 | -0.34% | 5,200 |
| Feb 10, 2026 | 1,479.00 | 1,495.00 | 1,471.00 | 1,490.00 | 1,490.00 | 0.74% | 6,900 |
| Feb 9, 2026 | 1,478.00 | 1,480.00 | 1,466.00 | 1,479.00 | 1,479.00 | 0.34% | 15,900 |
| Feb 6, 2026 | 1,473.00 | 1,476.00 | 1,465.00 | 1,474.00 | 1,474.00 | 0.34% | 7,100 |
| Feb 5, 2026 | 1,462.00 | 1,472.00 | 1,459.00 | 1,469.00 | 1,469.00 | 0.41% | 7,300 |
| Feb 4, 2026 | 1,450.00 | 1,464.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.41% | 3,700 |
| Feb 3, 2026 | 1,450.00 | 1,464.00 | 1,446.00 | 1,457.00 | 1,457.00 | 0.76% | 6,300 |
| Feb 2, 2026 | 1,439.00 | 1,446.00 | 1,431.00 | 1,446.00 | 1,446.00 | 0.49% | 4,800 |
| Jan 30, 2026 | 1,437.00 | 1,446.00 | 1,435.00 | 1,439.00 | 1,439.00 | 0.14% | 1,300 |
| Jan 29, 2026 | 1,435.00 | 1,441.00 | 1,431.00 | 1,437.00 | 1,437.00 | -0.42% | 2,100 |
| Jan 28, 2026 | 1,448.00 | 1,448.00 | 1,435.00 | 1,443.00 | 1,443.00 | -0.14% | 2,800 |
| Jan 27, 2026 | 1,426.00 | 1,460.00 | 1,425.00 | 1,445.00 | 1,445.00 | 0.84% | 3,700 |
| Jan 26, 2026 | 1,442.00 | 1,446.00 | 1,425.00 | 1,433.00 | 1,433.00 | -0.62% | 11,200 |
| Jan 23, 2026 | 1,444.00 | 1,450.00 | 1,432.00 | 1,442.00 | 1,442.00 | 0.35% | 4,800 |
| Jan 22, 2026 | 1,440.00 | 1,440.00 | 1,434.00 | 1,437.00 | 1,437.00 | -0.07% | 2,400 |
| Jan 21, 2026 | 1,439.00 | 1,450.00 | 1,430.00 | 1,438.00 | 1,438.00 | -0.07% | 6,100 |
| Jan 20, 2026 | 1,442.00 | 1,443.00 | 1,432.00 | 1,439.00 | 1,439.00 | -0.21% | 3,200 |
| Jan 19, 2026 | 1,440.00 | 1,446.00 | 1,430.00 | 1,442.00 | 1,442.00 | -0.69% | 7,700 |
| Jan 16, 2026 | 1,460.00 | 1,461.00 | 1,445.00 | 1,452.00 | 1,452.00 | 0.41% | 6,400 |
| Jan 15, 2026 | 1,444.00 | 1,455.00 | 1,444.00 | 1,446.00 | 1,446.00 | 0.14% | 5,500 |
| Jan 14, 2026 | 1,433.00 | 1,444.00 | 1,431.00 | 1,444.00 | 1,444.00 | 0.77% | 5,800 |
| Jan 13, 2026 | 1,432.00 | 1,441.00 | 1,420.00 | 1,433.00 | 1,433.00 | 1.20% | 8,000 |
| Jan 9, 2026 | 1,415.00 | 1,418.00 | 1,405.00 | 1,416.00 | 1,416.00 | 0.07% | 6,700 |
| Jan 8, 2026 | 1,418.00 | 1,419.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.14% | 3,700 |
| Jan 7, 2026 | 1,422.00 | 1,422.00 | 1,413.00 | 1,417.00 | 1,417.00 | -0.35% | 5,600 |
| Jan 6, 2026 | 1,413.00 | 1,422.00 | 1,411.00 | 1,422.00 | 1,422.00 | 0.64% | 4,900 |
| Jan 5, 2026 | 1,434.00 | 1,439.00 | 1,409.00 | 1,413.00 | 1,413.00 | -0.35% | 10,800 |
| Dec 30, 2025 | 1,425.00 | 1,425.00 | 1,413.00 | 1,418.00 | 1,418.00 | 0.21% | 3,000 |
| Dec 29, 2025 | 1,427.00 | 1,427.00 | 1,409.00 | 1,415.00 | 1,415.00 | 0.64% | 7,900 |
| Dec 26, 2025 | 1,404.00 | 1,414.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.99% | 5,200 |
| Dec 25, 2025 | 1,441.00 | 1,444.00 | 1,404.00 | 1,420.00 | 1,420.00 | -0.07% | 9,000 |
| Dec 24, 2025 | 1,411.00 | 1,422.00 | 1,403.00 | 1,421.00 | 1,421.00 | 1.14% | 11,300 |
| Dec 23, 2025 | 1,404.00 | 1,416.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.07% | 9,300 |
| Dec 22, 2025 | 1,416.00 | 1,416.00 | 1,400.00 | 1,404.00 | 1,404.00 | - | 7,000 |
| Dec 19, 2025 | 1,400.00 | 1,405.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.43% | 6,600 |
| Dec 18, 2025 | 1,398.00 | 1,399.00 | 1,395.00 | 1,398.00 | 1,398.00 | - | 2,000 |
| Dec 17, 2025 | 1,396.00 | 1,398.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.14% | 2,500 |
| Dec 16, 2025 | 1,399.00 | 1,400.00 | 1,391.00 | 1,396.00 | 1,396.00 | - | 2,800 |
| Dec 15, 2025 | 1,396.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.36% | 3,700 |
| Dec 12, 2025 | 1,395.00 | 1,415.00 | 1,384.00 | 1,401.00 | 1,401.00 | 0.57% | 12,200 |
| Dec 11, 2025 | 1,397.00 | 1,398.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.21% | 2,900 |
| Dec 10, 2025 | 1,408.00 | 1,408.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.14% | 4,000 |
| Dec 9, 2025 | 1,397.00 | 1,399.00 | 1,395.00 | 1,398.00 | 1,398.00 | 0.36% | 9,000 |
| Dec 8, 2025 | 1,411.00 | 1,411.00 | 1,390.00 | 1,393.00 | 1,393.00 | -1.21% | 8,100 |
| Dec 5, 2025 | 1,413.00 | 1,415.00 | 1,407.00 | 1,410.00 | 1,410.00 | - | 10,100 |
| Dec 4, 2025 | 1,412.00 | 1,414.00 | 1,409.00 | 1,410.00 | 1,410.00 | -0.14% | 9,200 |
| Dec 3, 2025 | 1,417.00 | 1,417.00 | 1,409.00 | 1,412.00 | 1,412.00 | -0.28% | 7,600 |
| Dec 2, 2025 | 1,418.00 | 1,418.00 | 1,410.00 | 1,416.00 | 1,416.00 | - | 2,600 |
| Dec 1, 2025 | 1,412.00 | 1,416.00 | 1,406.00 | 1,416.00 | 1,416.00 | 0.21% | 7,000 |
| Nov 28, 2025 | 1,412.00 | 1,415.00 | 1,405.00 | 1,413.00 | 1,413.00 | 0.07% | 3,100 |
| Nov 27, 2025 | 1,416.00 | 1,416.00 | 1,406.00 | 1,412.00 | 1,412.00 | -0.14% | 4,100 |
| Nov 26, 2025 | 1,408.00 | 1,415.00 | 1,406.00 | 1,414.00 | 1,414.00 | 0.43% | 3,000 |
| Nov 25, 2025 | 1,419.00 | 1,419.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.14% | 5,700 |
| Nov 21, 2025 | 1,412.00 | 1,414.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.14% | 3,200 |
| Nov 20, 2025 | 1,412.00 | 1,412.00 | 1,400.00 | 1,412.00 | 1,412.00 | 0.64% | 1,800 |
| Nov 19, 2025 | 1,405.00 | 1,411.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.28% | 2,700 |
| Nov 18, 2025 | 1,401.00 | 1,412.00 | 1,400.00 | 1,407.00 | 1,407.00 | - | 5,400 |
| Nov 17, 2025 | 1,410.00 | 1,412.00 | 1,401.00 | 1,407.00 | 1,407.00 | -0.85% | 6,400 |
| Nov 14, 2025 | 1,420.00 | 1,432.00 | 1,400.00 | 1,419.00 | 1,419.00 | -0.07% | 16,600 |
| Nov 13, 2025 | 1,430.00 | 1,430.00 | 1,401.00 | 1,420.00 | 1,420.00 | 1.43% | 9,800 |
| Nov 12, 2025 | 1,400.00 | 1,411.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.43% | 2,700 |
| Nov 11, 2025 | 1,405.00 | 1,414.00 | 1,393.00 | 1,394.00 | 1,394.00 | -1.06% | 4,500 |
| Nov 10, 2025 | 1,383.00 | 1,419.00 | 1,380.00 | 1,409.00 | 1,409.00 | -2.89% | 22,600 |
| Nov 7, 2025 | 1,439.00 | 1,452.00 | 1,439.00 | 1,451.00 | 1,451.00 | 1.33% | 5,900 |
| Nov 6, 2025 | 1,417.00 | 1,460.00 | 1,417.00 | 1,432.00 | 1,432.00 | 1.34% | 8,000 |
| Nov 5, 2025 | 1,415.00 | 1,420.00 | 1,401.00 | 1,413.00 | 1,413.00 | -0.49% | 4,400 |
| Nov 4, 2025 | 1,420.00 | 1,448.00 | 1,415.00 | 1,420.00 | 1,420.00 | 0.35% | 12,800 |
| Oct 31, 2025 | 1,410.00 | 1,435.00 | 1,408.00 | 1,415.00 | 1,415.00 | -0.07% | 5,600 |
| Oct 30, 2025 | 1,412.00 | 1,424.00 | 1,408.00 | 1,416.00 | 1,416.00 | -0.21% | 1,500 |
| Oct 29, 2025 | 1,435.00 | 1,444.00 | 1,414.00 | 1,419.00 | 1,419.00 | -0.84% | 4,600 |
| Oct 28, 2025 | 1,444.00 | 1,448.00 | 1,400.00 | 1,431.00 | 1,431.00 | -0.90% | 4,700 |
| Oct 27, 2025 | 1,455.00 | 1,455.00 | 1,426.00 | 1,444.00 | 1,444.00 | -0.62% | 4,500 |
| Oct 24, 2025 | 1,460.00 | 1,468.00 | 1,430.00 | 1,453.00 | 1,453.00 | 0.48% | 4,100 |
| Oct 23, 2025 | 1,428.00 | 1,450.00 | 1,426.00 | 1,446.00 | 1,446.00 | 1.62% | 7,900 |
| Oct 22, 2025 | 1,413.00 | 1,426.00 | 1,404.00 | 1,423.00 | 1,423.00 | 0.35% | 3,800 |
| Oct 21, 2025 | 1,415.00 | 1,430.00 | 1,405.00 | 1,418.00 | 1,418.00 | 1.29% | 10,800 |
| Oct 20, 2025 | 1,379.00 | 1,400.00 | 1,377.00 | 1,400.00 | 1,400.00 | 1.52% | 9,400 |
| Oct 17, 2025 | 1,382.00 | 1,386.00 | 1,373.00 | 1,379.00 | 1,379.00 | -0.43% | 1,700 |
| Oct 16, 2025 | 1,365.00 | 1,385.00 | 1,365.00 | 1,385.00 | 1,385.00 | 1.61% | 5,700 |
| Oct 15, 2025 | 1,365.00 | 1,376.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.15% | 3,800 |
| Oct 14, 2025 | 1,368.00 | 1,380.00 | 1,361.00 | 1,365.00 | 1,365.00 | -0.58% | 5,200 |
| Oct 10, 2025 | 1,393.00 | 1,393.00 | 1,369.00 | 1,373.00 | 1,373.00 | -1.15% | 6,000 |
| Oct 9, 2025 | 1,397.00 | 1,397.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.57% | 4,600 |