Tanaka Co.,Ltd. (TYO:7619)
Japan
· Delayed Price · Currency is JPY 897.00
+14.00 (1.59%)
Mar 10, 2026, 1:59 PM JST
Tanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 890.00 | 897.00 | 867.00 | 883.00 | 883.00 | -2.32% | 21,500 |
| Mar 6, 2026 | 901.00 | 905.00 | 894.00 | 904.00 | 904.00 | 0.33% | 8,200 |
| Mar 5, 2026 | 913.00 | 921.00 | 898.00 | 901.00 | 901.00 | 0.45% | 12,700 |
| Mar 4, 2026 | 905.00 | 919.00 | 897.00 | 897.00 | 897.00 | -3.76% | 26,500 |
| Mar 3, 2026 | 940.00 | 940.00 | 932.00 | 932.00 | 932.00 | -0.75% | 8,000 |
| Mar 2, 2026 | 924.00 | 939.00 | 920.00 | 939.00 | 939.00 | 1.29% | 39,100 |
| Feb 27, 2026 | 921.00 | 933.00 | 920.00 | 927.00 | 927.00 | 0.65% | 13,300 |
| Feb 26, 2026 | 923.00 | 924.00 | 915.00 | 921.00 | 921.00 | 0.77% | 6,900 |
| Feb 25, 2026 | 910.00 | 917.00 | 910.00 | 914.00 | 914.00 | 0.44% | 4,700 |
| Feb 24, 2026 | 910.00 | 910.00 | 907.00 | 910.00 | 910.00 | 0.11% | 7,200 |
| Feb 20, 2026 | 908.00 | 911.00 | 905.00 | 909.00 | 909.00 | - | 8,600 |
| Feb 19, 2026 | 908.00 | 910.00 | 905.00 | 909.00 | 909.00 | - | 3,900 |
| Feb 18, 2026 | 908.00 | 915.00 | 908.00 | 909.00 | 909.00 | 0.22% | 1,800 |
| Feb 17, 2026 | 910.00 | 910.00 | 899.00 | 907.00 | 907.00 | -0.87% | 19,000 |
| Feb 16, 2026 | 920.00 | 920.00 | 911.00 | 915.00 | 915.00 | 0.55% | 2,800 |
| Feb 13, 2026 | 917.00 | 920.00 | 903.00 | 910.00 | 910.00 | -1.09% | 10,700 |
| Feb 12, 2026 | 931.00 | 931.00 | 917.00 | 920.00 | 920.00 | - | 8,400 |
| Feb 10, 2026 | 910.00 | 935.00 | 910.00 | 920.00 | 920.00 | 1.21% | 35,000 |
| Feb 9, 2026 | 917.00 | 920.00 | 906.00 | 909.00 | 909.00 | -0.98% | 12,200 |
| Feb 6, 2026 | 898.00 | 928.00 | 898.00 | 918.00 | 918.00 | 2.00% | 28,100 |
| Feb 5, 2026 | 945.00 | 947.00 | 888.00 | 900.00 | 900.00 | -4.26% | 34,000 |
| Feb 4, 2026 | 938.00 | 943.00 | 933.00 | 940.00 | 940.00 | 0.43% | 10,700 |
| Feb 3, 2026 | 936.00 | 943.00 | 935.00 | 936.00 | 936.00 | 0.43% | 5,700 |
| Feb 2, 2026 | 932.00 | 940.00 | 932.00 | 932.00 | 932.00 | 0.43% | 5,800 |
| Jan 30, 2026 | 909.00 | 928.00 | 909.00 | 928.00 | 928.00 | 1.98% | 9,300 |
| Jan 29, 2026 | 917.00 | 917.00 | 907.00 | 910.00 | 910.00 | -0.66% | 11,800 |
| Jan 28, 2026 | 915.00 | 916.00 | 910.00 | 916.00 | 916.00 | 0.55% | 5,700 |
| Jan 27, 2026 | 910.00 | 916.00 | 909.00 | 911.00 | 911.00 | -0.11% | 3,400 |
| Jan 26, 2026 | 918.00 | 918.00 | 909.00 | 912.00 | 912.00 | -0.33% | 5,700 |
| Jan 23, 2026 | 906.00 | 915.00 | 906.00 | 915.00 | 915.00 | 0.55% | 5,800 |
| Jan 22, 2026 | 911.00 | 911.00 | 903.00 | 910.00 | 910.00 | 1.00% | 2,900 |
| Jan 21, 2026 | 896.00 | 907.00 | 896.00 | 901.00 | 901.00 | -0.66% | 18,200 |
| Jan 20, 2026 | 902.00 | 916.00 | 902.00 | 907.00 | 907.00 | 0.55% | 13,300 |
| Jan 19, 2026 | 908.00 | 908.00 | 898.00 | 902.00 | 902.00 | -0.66% | 8,100 |
| Jan 16, 2026 | 899.00 | 909.00 | 897.00 | 908.00 | 908.00 | 1.23% | 12,500 |
| Jan 15, 2026 | 898.00 | 904.00 | 896.00 | 897.00 | 897.00 | 0.22% | 4,400 |
| Jan 14, 2026 | 909.00 | 909.00 | 874.00 | 895.00 | 895.00 | -1.21% | 13,400 |
| Jan 13, 2026 | 907.00 | 913.00 | 906.00 | 906.00 | 906.00 | -0.11% | 10,800 |
| Jan 9, 2026 | 915.00 | 915.00 | 906.00 | 907.00 | 907.00 | -0.87% | 6,600 |
| Jan 8, 2026 | 920.00 | 920.00 | 913.00 | 915.00 | 915.00 | -0.54% | 3,600 |
| Jan 7, 2026 | 905.00 | 920.00 | 904.00 | 920.00 | 920.00 | 2.45% | 14,900 |
| Jan 6, 2026 | 898.00 | 909.00 | 895.00 | 898.00 | 898.00 | 0.11% | 17,000 |
| Jan 5, 2026 | 899.00 | 899.00 | 890.00 | 897.00 | 897.00 | 0.90% | 5,400 |
| Dec 30, 2025 | 886.00 | 890.00 | 886.00 | 889.00 | 889.00 | - | 5,500 |
| Dec 29, 2025 | 887.00 | 898.00 | 880.00 | 889.00 | 889.00 | - | 9,600 |
| Dec 26, 2025 | 894.00 | 900.00 | 889.00 | 889.00 | 889.00 | 0.57% | 21,600 |
| Dec 25, 2025 | 878.00 | 884.00 | 878.00 | 884.00 | 884.00 | 1.38% | 7,400 |
| Dec 24, 2025 | 872.00 | 877.00 | 871.00 | 872.00 | 872.00 | 0.35% | 6,700 |
| Dec 23, 2025 | 849.00 | 881.00 | 849.00 | 869.00 | 869.00 | 2.60% | 318,900 |
| Dec 22, 2025 | 840.00 | 849.00 | 840.00 | 847.00 | 847.00 | 0.24% | 8,400 |
| Dec 19, 2025 | 842.00 | 848.00 | 841.00 | 845.00 | 845.00 | -0.12% | 2,900 |
| Dec 18, 2025 | 836.00 | 846.00 | 835.00 | 846.00 | 846.00 | 1.20% | 3,100 |
| Dec 17, 2025 | 838.00 | 843.00 | 836.00 | 836.00 | 836.00 | - | 3,000 |
| Dec 16, 2025 | 850.00 | 850.00 | 836.00 | 836.00 | 836.00 | -1.18% | 4,500 |
| Dec 15, 2025 | 842.00 | 846.00 | 837.00 | 846.00 | 846.00 | 1.32% | 8,500 |
| Dec 12, 2025 | 832.00 | 843.00 | 832.00 | 835.00 | 835.00 | -0.12% | 11,000 |
| Dec 11, 2025 | 833.00 | 836.00 | 832.00 | 836.00 | 836.00 | 0.12% | 5,500 |
| Dec 10, 2025 | 830.00 | 836.00 | 830.00 | 835.00 | 835.00 | 0.48% | 4,500 |
| Dec 9, 2025 | 836.00 | 836.00 | 831.00 | 831.00 | 831.00 | -0.84% | 3,500 |
| Dec 8, 2025 | 832.00 | 840.00 | 832.00 | 838.00 | 838.00 | 0.84% | 8,700 |
| Dec 5, 2025 | 838.00 | 838.00 | 831.00 | 831.00 | 831.00 | -0.60% | 3,300 |
| Dec 4, 2025 | 823.00 | 839.00 | 823.00 | 836.00 | 836.00 | 1.58% | 6,200 |
| Dec 3, 2025 | 822.00 | 826.00 | 822.00 | 823.00 | 823.00 | 0.12% | 4,100 |
| Dec 2, 2025 | 826.00 | 828.00 | 822.00 | 822.00 | 822.00 | -0.48% | 7,600 |
| Dec 1, 2025 | 826.00 | 829.00 | 820.00 | 826.00 | 826.00 | - | 6,900 |
| Nov 28, 2025 | 814.00 | 826.00 | 814.00 | 826.00 | 826.00 | 1.47% | 6,500 |
| Nov 27, 2025 | 815.00 | 820.00 | 807.00 | 814.00 | 814.00 | -0.12% | 14,900 |
| Nov 26, 2025 | 816.00 | 818.00 | 815.00 | 815.00 | 815.00 | - | 5,600 |
| Nov 25, 2025 | 816.00 | 820.00 | 812.00 | 815.00 | 815.00 | 0.49% | 8,700 |
| Nov 21, 2025 | 807.00 | 811.00 | 806.00 | 811.00 | 811.00 | 0.12% | 3,000 |
| Nov 20, 2025 | 798.00 | 814.00 | 798.00 | 810.00 | 810.00 | 1.89% | 9,700 |
| Nov 19, 2025 | 792.00 | 798.00 | 786.00 | 795.00 | 795.00 | -0.38% | 14,800 |
| Nov 18, 2025 | 806.00 | 809.00 | 792.00 | 798.00 | 798.00 | -0.87% | 32,000 |
| Nov 17, 2025 | 821.00 | 821.00 | 805.00 | 805.00 | 805.00 | -1.83% | 16,900 |
| Nov 14, 2025 | 821.00 | 828.00 | 820.00 | 820.00 | 820.00 | -1.20% | 9,400 |
| Nov 13, 2025 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 1.34% | 4,300 |
| Nov 12, 2025 | 820.00 | 823.00 | 814.00 | 819.00 | 819.00 | -0.24% | 13,600 |
| Nov 11, 2025 | 823.00 | 838.00 | 818.00 | 821.00 | 821.00 | -0.24% | 20,500 |
| Nov 10, 2025 | 840.00 | 855.00 | 805.00 | 823.00 | 823.00 | -2.02% | 65,200 |
| Nov 7, 2025 | 849.00 | 853.00 | 840.00 | 840.00 | 840.00 | -1.52% | 15,500 |
| Nov 6, 2025 | 826.00 | 856.00 | 826.00 | 853.00 | 853.00 | 3.14% | 21,000 |
| Nov 5, 2025 | 835.00 | 836.00 | 824.00 | 827.00 | 827.00 | -0.96% | 22,800 |
| Nov 4, 2025 | 841.00 | 844.00 | 831.00 | 835.00 | 835.00 | -0.60% | 10,700 |
| Oct 31, 2025 | 847.00 | 851.00 | 840.00 | 840.00 | 840.00 | -0.94% | 8,600 |
| Oct 30, 2025 | 833.00 | 848.00 | 825.00 | 848.00 | 848.00 | 1.56% | 7,700 |
| Oct 29, 2025 | 846.00 | 849.00 | 835.00 | 835.00 | 835.00 | -1.65% | 14,000 |
| Oct 28, 2025 | 854.00 | 856.00 | 846.00 | 849.00 | 849.00 | -0.70% | 21,900 |
| Oct 27, 2025 | 854.00 | 858.00 | 845.00 | 855.00 | 855.00 | 0.35% | 19,400 |
| Oct 24, 2025 | 853.00 | 857.00 | 851.00 | 852.00 | 852.00 | 0.47% | 14,700 |
| Oct 23, 2025 | 830.00 | 850.00 | 830.00 | 848.00 | 848.00 | 1.80% | 23,600 |
| Oct 22, 2025 | 824.00 | 835.00 | 824.00 | 833.00 | 833.00 | 1.09% | 13,800 |
| Oct 21, 2025 | 825.00 | 827.00 | 824.00 | 824.00 | 824.00 | -0.12% | 4,900 |
| Oct 20, 2025 | 829.00 | 832.00 | 818.00 | 825.00 | 825.00 | - | 16,800 |
| Oct 17, 2025 | 825.00 | 841.00 | 818.00 | 825.00 | 825.00 | 0.49% | 25,700 |
| Oct 16, 2025 | 813.00 | 823.00 | 813.00 | 821.00 | 821.00 | 0.98% | 6,200 |
| Oct 15, 2025 | 800.00 | 819.00 | 800.00 | 813.00 | 813.00 | 2.65% | 33,300 |
| Oct 14, 2025 | 799.00 | 808.00 | 792.00 | 792.00 | 792.00 | -2.22% | 36,700 |
| Oct 10, 2025 | 813.00 | 813.00 | 808.00 | 810.00 | 810.00 | -0.37% | 6,200 |
| Oct 9, 2025 | 812.00 | 816.00 | 811.00 | 813.00 | 813.00 | -0.12% | 3,900 |
| Oct 8, 2025 | 815.00 | 818.00 | 812.00 | 814.00 | 814.00 | -0.25% | 7,600 |