Tanaka Co.,Ltd. (TYO:7619)
Japan
· Delayed Price · Currency is JPY 841.00
+2.00 (0.24%)
Apr 28, 2026, 3:30 PM JST
Tanaka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 839.00 | 844.00 | 838.00 | 841.00 | 841.00 | 0.24% | 1,100 |
| Apr 27, 2026 | 836.00 | 844.00 | 836.00 | 839.00 | 839.00 | 0.36% | 5,700 |
| Apr 24, 2026 | 844.00 | 848.00 | 830.00 | 836.00 | 836.00 | -0.36% | 7,000 |
| Apr 23, 2026 | 840.00 | 842.00 | 839.00 | 839.00 | 839.00 | - | 1,300 |
| Apr 22, 2026 | 840.00 | 841.00 | 839.00 | 839.00 | 839.00 | -0.12% | 3,100 |
| Apr 21, 2026 | 840.00 | 841.00 | 839.00 | 840.00 | 840.00 | - | 6,800 |
| Apr 20, 2026 | 840.00 | 840.00 | 838.00 | 840.00 | 840.00 | - | 1,700 |
| Apr 17, 2026 | 841.00 | 842.00 | 836.00 | 840.00 | 840.00 | - | 1,700 |
| Apr 16, 2026 | 834.00 | 842.00 | 834.00 | 840.00 | 840.00 | 0.72% | 3,300 |
| Apr 15, 2026 | 841.00 | 843.00 | 834.00 | 834.00 | 834.00 | -0.71% | 11,300 |
| Apr 14, 2026 | 854.00 | 854.00 | 840.00 | 840.00 | 840.00 | -1.41% | 15,700 |
| Apr 13, 2026 | 854.00 | 858.00 | 848.00 | 852.00 | 852.00 | -0.70% | 2,300 |
| Apr 10, 2026 | 850.00 | 858.00 | 841.00 | 858.00 | 858.00 | 1.06% | 6,800 |
| Apr 9, 2026 | 861.00 | 863.00 | 849.00 | 849.00 | 849.00 | -0.82% | 2,300 |
| Apr 8, 2026 | 857.00 | 870.00 | 856.00 | 856.00 | 856.00 | 0.82% | 4,300 |
| Apr 7, 2026 | 855.00 | 863.00 | 848.00 | 849.00 | 849.00 | - | 6,600 |
| Apr 6, 2026 | 835.00 | 855.00 | 835.00 | 849.00 | 849.00 | 2.17% | 9,700 |
| Apr 3, 2026 | 822.00 | 839.00 | 822.00 | 831.00 | 831.00 | 1.84% | 6,800 |
| Apr 2, 2026 | 857.00 | 857.00 | 805.00 | 816.00 | 816.00 | -4.11% | 19,600 |
| Apr 1, 2026 | 851.00 | 860.00 | 846.00 | 851.00 | 851.00 | 0.35% | 2,900 |
| Mar 31, 2026 | 845.00 | 859.00 | 837.00 | 848.00 | 848.00 | - | 1,200 |
| Mar 30, 2026 | 850.00 | 850.00 | 836.00 | 848.00 | 848.00 | -3.64% | 11,300 |
| Mar 27, 2026 | 867.00 | 880.00 | 859.00 | 880.00 | 859.00 | 0.69% | 3,000 |
| Mar 26, 2026 | 891.00 | 891.00 | 874.00 | 874.00 | 853.14 | -0.23% | 5,700 |
| Mar 25, 2026 | 859.00 | 881.00 | 855.00 | 876.00 | 855.10 | 2.10% | 8,800 |
| Mar 24, 2026 | 865.00 | 865.00 | 851.00 | 858.00 | 837.53 | 0.94% | 4,700 |
| Mar 23, 2026 | 867.00 | 867.00 | 850.00 | 850.00 | 829.72 | -3.63% | 14,200 |
| Mar 19, 2026 | 880.00 | 885.00 | 877.00 | 882.00 | 860.95 | -0.68% | 9,500 |
| Mar 18, 2026 | 876.00 | 888.00 | 876.00 | 888.00 | 866.81 | 1.02% | 7,200 |
| Mar 17, 2026 | 888.00 | 890.00 | 878.00 | 879.00 | 858.02 | - | 3,500 |
| Mar 16, 2026 | 872.00 | 887.00 | 872.00 | 879.00 | 858.02 | -0.34% | 5,300 |
| Mar 13, 2026 | 870.00 | 899.00 | 870.00 | 882.00 | 860.95 | -1.56% | 12,000 |
| Mar 12, 2026 | 900.00 | 900.00 | 894.00 | 896.00 | 874.62 | -1.21% | 1,700 |
| Mar 11, 2026 | 908.00 | 909.00 | 898.00 | 907.00 | 885.36 | 0.33% | 3,900 |
| Mar 10, 2026 | 900.00 | 904.00 | 893.00 | 904.00 | 882.43 | 2.38% | 6,600 |
| Mar 9, 2026 | 890.00 | 897.00 | 867.00 | 883.00 | 861.93 | -2.32% | 21,500 |
| Mar 6, 2026 | 901.00 | 905.00 | 894.00 | 904.00 | 882.43 | 0.33% | 8,200 |
| Mar 5, 2026 | 913.00 | 921.00 | 898.00 | 901.00 | 879.50 | 0.45% | 12,700 |
| Mar 4, 2026 | 905.00 | 919.00 | 897.00 | 897.00 | 875.59 | -3.76% | 26,500 |
| Mar 3, 2026 | 940.00 | 940.00 | 932.00 | 932.00 | 909.76 | -0.75% | 8,000 |
| Mar 2, 2026 | 924.00 | 939.00 | 920.00 | 939.00 | 916.59 | 1.29% | 39,100 |
| Feb 27, 2026 | 921.00 | 933.00 | 920.00 | 927.00 | 904.88 | 0.65% | 13,300 |
| Feb 26, 2026 | 923.00 | 924.00 | 915.00 | 921.00 | 899.02 | 0.77% | 6,900 |
| Feb 25, 2026 | 910.00 | 917.00 | 910.00 | 914.00 | 892.19 | 0.44% | 4,700 |
| Feb 24, 2026 | 910.00 | 910.00 | 907.00 | 910.00 | 888.28 | 0.11% | 7,200 |
| Feb 20, 2026 | 908.00 | 911.00 | 905.00 | 909.00 | 887.31 | - | 8,600 |
| Feb 19, 2026 | 908.00 | 910.00 | 905.00 | 909.00 | 887.31 | - | 3,900 |
| Feb 18, 2026 | 908.00 | 915.00 | 908.00 | 909.00 | 887.31 | 0.22% | 1,800 |
| Feb 17, 2026 | 910.00 | 910.00 | 899.00 | 907.00 | 885.36 | -0.87% | 19,000 |
| Feb 16, 2026 | 920.00 | 920.00 | 911.00 | 915.00 | 893.16 | 0.55% | 2,800 |
| Feb 13, 2026 | 917.00 | 920.00 | 903.00 | 910.00 | 888.28 | -1.09% | 10,700 |
| Feb 12, 2026 | 931.00 | 931.00 | 917.00 | 920.00 | 898.05 | - | 8,400 |
| Feb 10, 2026 | 910.00 | 935.00 | 910.00 | 920.00 | 898.05 | 1.21% | 35,000 |
| Feb 9, 2026 | 917.00 | 920.00 | 906.00 | 909.00 | 887.31 | -0.98% | 12,200 |
| Feb 6, 2026 | 898.00 | 928.00 | 898.00 | 918.00 | 896.09 | 2.00% | 28,100 |
| Feb 5, 2026 | 945.00 | 947.00 | 888.00 | 900.00 | 878.52 | -4.26% | 34,500 |
| Feb 4, 2026 | 938.00 | 943.00 | 933.00 | 940.00 | 917.57 | 0.43% | 10,700 |
| Feb 3, 2026 | 936.00 | 943.00 | 935.00 | 936.00 | 913.66 | 0.43% | 5,700 |
| Feb 2, 2026 | 932.00 | 940.00 | 932.00 | 932.00 | 909.76 | 0.43% | 5,800 |
| Jan 30, 2026 | 909.00 | 928.00 | 909.00 | 928.00 | 905.85 | 1.98% | 9,300 |
| Jan 29, 2026 | 917.00 | 917.00 | 907.00 | 910.00 | 888.28 | -0.66% | 11,800 |
| Jan 28, 2026 | 915.00 | 916.00 | 910.00 | 916.00 | 894.14 | 0.55% | 5,700 |
| Jan 27, 2026 | 910.00 | 916.00 | 909.00 | 911.00 | 889.26 | -0.11% | 3,400 |
| Jan 26, 2026 | 918.00 | 918.00 | 909.00 | 912.00 | 890.24 | -0.33% | 5,700 |
| Jan 23, 2026 | 906.00 | 915.00 | 906.00 | 915.00 | 893.16 | 0.55% | 5,800 |
| Jan 22, 2026 | 911.00 | 911.00 | 903.00 | 910.00 | 888.28 | 1.00% | 2,900 |
| Jan 21, 2026 | 896.00 | 907.00 | 896.00 | 901.00 | 879.50 | -0.66% | 18,200 |
| Jan 20, 2026 | 902.00 | 916.00 | 902.00 | 907.00 | 885.36 | 0.55% | 13,300 |
| Jan 19, 2026 | 908.00 | 908.00 | 898.00 | 902.00 | 880.48 | -0.66% | 8,100 |
| Jan 16, 2026 | 899.00 | 909.00 | 897.00 | 908.00 | 886.33 | 1.23% | 12,500 |
| Jan 15, 2026 | 898.00 | 904.00 | 896.00 | 897.00 | 875.59 | 0.22% | 4,400 |
| Jan 14, 2026 | 909.00 | 909.00 | 874.00 | 895.00 | 873.64 | -1.21% | 13,400 |
| Jan 13, 2026 | 907.00 | 913.00 | 906.00 | 906.00 | 884.38 | -0.11% | 10,800 |
| Jan 9, 2026 | 915.00 | 915.00 | 906.00 | 907.00 | 885.36 | -0.87% | 6,600 |
| Jan 8, 2026 | 920.00 | 920.00 | 913.00 | 915.00 | 893.16 | -0.54% | 3,600 |
| Jan 7, 2026 | 905.00 | 920.00 | 904.00 | 920.00 | 898.05 | 2.45% | 14,900 |
| Jan 6, 2026 | 898.00 | 909.00 | 895.00 | 898.00 | 876.57 | 0.11% | 17,000 |
| Jan 5, 2026 | 899.00 | 899.00 | 890.00 | 897.00 | 875.59 | 0.90% | 5,400 |
| Dec 30, 2025 | 886.00 | 890.00 | 886.00 | 889.00 | 867.79 | - | 5,500 |
| Dec 29, 2025 | 887.00 | 898.00 | 880.00 | 889.00 | 867.79 | - | 9,600 |
| Dec 26, 2025 | 894.00 | 900.00 | 889.00 | 889.00 | 867.79 | 0.57% | 21,600 |
| Dec 25, 2025 | 878.00 | 884.00 | 878.00 | 884.00 | 862.90 | 1.38% | 7,400 |
| Dec 24, 2025 | 872.00 | 877.00 | 871.00 | 872.00 | 851.19 | 0.35% | 6,700 |
| Dec 23, 2025 | 849.00 | 881.00 | 849.00 | 869.00 | 848.26 | 2.60% | 318,900 |
| Dec 22, 2025 | 840.00 | 849.00 | 840.00 | 847.00 | 826.79 | 0.24% | 8,400 |
| Dec 19, 2025 | 842.00 | 848.00 | 841.00 | 845.00 | 824.84 | -0.12% | 2,900 |
| Dec 18, 2025 | 836.00 | 846.00 | 835.00 | 846.00 | 825.81 | 1.20% | 3,100 |
| Dec 17, 2025 | 838.00 | 843.00 | 836.00 | 836.00 | 816.05 | - | 3,000 |
| Dec 16, 2025 | 850.00 | 850.00 | 836.00 | 836.00 | 816.05 | -1.18% | 4,500 |
| Dec 15, 2025 | 842.00 | 846.00 | 837.00 | 846.00 | 825.81 | 1.32% | 8,500 |
| Dec 12, 2025 | 832.00 | 843.00 | 832.00 | 835.00 | 815.07 | -0.12% | 11,000 |
| Dec 11, 2025 | 833.00 | 836.00 | 832.00 | 836.00 | 816.05 | 0.12% | 5,500 |
| Dec 10, 2025 | 830.00 | 836.00 | 830.00 | 835.00 | 815.07 | 0.48% | 4,500 |
| Dec 9, 2025 | 836.00 | 836.00 | 831.00 | 831.00 | 811.17 | -0.84% | 3,500 |
| Dec 8, 2025 | 832.00 | 840.00 | 832.00 | 838.00 | 818.00 | 0.84% | 8,700 |
| Dec 5, 2025 | 838.00 | 838.00 | 831.00 | 831.00 | 811.17 | -0.60% | 3,300 |
| Dec 4, 2025 | 823.00 | 839.00 | 823.00 | 836.00 | 816.05 | 1.58% | 6,200 |
| Dec 3, 2025 | 822.00 | 826.00 | 822.00 | 823.00 | 803.36 | 0.12% | 4,100 |
| Dec 2, 2025 | 826.00 | 828.00 | 822.00 | 822.00 | 802.38 | -0.48% | 7,600 |
| Dec 1, 2025 | 826.00 | 829.00 | 820.00 | 826.00 | 806.29 | - | 6,900 |