Tanabe Consulting Group Co.,Ltd. (TYO:9644)
Japan
· Delayed Price · Currency is JPY 715.00
-11.00 (-1.52%)
Mar 9, 2026, 3:30 PM JST
Tanabe Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 740.00 | 740.00 | 724.00 | 726.00 | 726.00 | -1.89% | 41,600 |
| Mar 5, 2026 | 730.00 | 750.00 | 724.00 | 740.00 | 740.00 | 3.50% | 48,300 |
| Mar 4, 2026 | 720.00 | 727.00 | 709.00 | 715.00 | 715.00 | -1.65% | 83,200 |
| Mar 3, 2026 | 736.00 | 737.00 | 727.00 | 727.00 | 727.00 | -1.22% | 63,700 |
| Mar 2, 2026 | 748.00 | 748.00 | 735.00 | 736.00 | 736.00 | -1.60% | 93,000 |
| Feb 27, 2026 | 748.00 | 752.00 | 745.00 | 748.00 | 748.00 | - | 45,200 |
| Feb 26, 2026 | 752.00 | 754.00 | 746.00 | 748.00 | 748.00 | -0.53% | 46,500 |
| Feb 25, 2026 | 739.00 | 758.00 | 739.00 | 752.00 | 752.00 | 2.31% | 71,400 |
| Feb 24, 2026 | 720.00 | 740.00 | 718.00 | 735.00 | 735.00 | 2.37% | 54,400 |
| Feb 20, 2026 | 730.00 | 730.00 | 718.00 | 718.00 | 718.00 | -1.91% | 46,400 |
| Feb 19, 2026 | 727.00 | 732.00 | 725.00 | 732.00 | 732.00 | 0.55% | 24,600 |
| Feb 18, 2026 | 729.00 | 732.00 | 723.00 | 728.00 | 728.00 | 0.69% | 23,200 |
| Feb 17, 2026 | 726.00 | 728.00 | 722.00 | 723.00 | 723.00 | -0.55% | 27,500 |
| Feb 16, 2026 | 730.00 | 733.00 | 725.00 | 727.00 | 727.00 | -0.41% | 31,800 |
| Feb 13, 2026 | 733.00 | 749.00 | 725.00 | 730.00 | 730.00 | -0.27% | 128,900 |
| Feb 12, 2026 | 735.00 | 739.00 | 730.00 | 732.00 | 732.00 | -0.95% | 72,500 |
| Feb 10, 2026 | 758.00 | 764.00 | 728.00 | 739.00 | 739.00 | -1.99% | 97,900 |
| Feb 9, 2026 | 753.00 | 760.00 | 748.00 | 754.00 | 754.00 | 1.07% | 38,100 |
| Feb 6, 2026 | 744.00 | 747.00 | 740.00 | 746.00 | 746.00 | -0.13% | 21,200 |
| Feb 5, 2026 | 740.00 | 749.00 | 739.00 | 747.00 | 747.00 | 0.40% | 23,900 |
| Feb 4, 2026 | 751.00 | 751.00 | 741.00 | 744.00 | 744.00 | -0.93% | 22,600 |
| Feb 3, 2026 | 740.00 | 751.00 | 740.00 | 751.00 | 751.00 | 1.62% | 23,200 |
| Feb 2, 2026 | 743.00 | 753.00 | 739.00 | 739.00 | 739.00 | -0.54% | 47,100 |
| Jan 30, 2026 | 734.00 | 743.00 | 733.00 | 743.00 | 743.00 | 0.95% | 31,400 |
| Jan 29, 2026 | 741.00 | 741.00 | 731.00 | 736.00 | 736.00 | - | 33,500 |
| Jan 28, 2026 | 741.00 | 742.00 | 736.00 | 736.00 | 736.00 | -0.67% | 28,400 |
| Jan 27, 2026 | 745.00 | 746.00 | 739.00 | 741.00 | 741.00 | -0.40% | 31,000 |
| Jan 26, 2026 | 757.00 | 757.00 | 743.00 | 744.00 | 744.00 | -1.46% | 37,100 |
| Jan 23, 2026 | 754.00 | 761.00 | 754.00 | 755.00 | 755.00 | - | 23,200 |
| Jan 22, 2026 | 750.00 | 756.00 | 750.00 | 755.00 | 755.00 | 1.21% | 20,400 |
| Jan 21, 2026 | 750.00 | 780.00 | 746.00 | 746.00 | 746.00 | -1.06% | 94,200 |
| Jan 20, 2026 | 763.00 | 764.00 | 753.00 | 754.00 | 754.00 | -1.05% | 29,600 |
| Jan 19, 2026 | 769.00 | 772.00 | 760.00 | 762.00 | 762.00 | -0.91% | 28,900 |
| Jan 16, 2026 | 751.00 | 769.00 | 751.00 | 769.00 | 769.00 | 2.40% | 49,400 |
| Jan 15, 2026 | 746.00 | 755.00 | 744.00 | 751.00 | 751.00 | 0.94% | 32,900 |
| Jan 14, 2026 | 750.00 | 756.00 | 741.00 | 744.00 | 744.00 | -0.67% | 38,800 |
| Jan 13, 2026 | 763.00 | 767.00 | 747.00 | 749.00 | 749.00 | -1.71% | 68,700 |
| Jan 9, 2026 | 751.00 | 767.00 | 751.00 | 762.00 | 762.00 | 1.20% | 54,300 |
| Jan 8, 2026 | 759.00 | 763.00 | 753.00 | 753.00 | 753.00 | -0.79% | 41,200 |
| Jan 7, 2026 | 759.00 | 766.00 | 759.00 | 759.00 | 759.00 | - | 55,100 |
| Jan 6, 2026 | 750.00 | 763.00 | 750.00 | 759.00 | 759.00 | 1.47% | 51,100 |
| Jan 5, 2026 | 740.00 | 754.00 | 739.00 | 748.00 | 748.00 | 1.63% | 72,300 |
| Dec 30, 2025 | 728.00 | 738.00 | 727.00 | 736.00 | 736.00 | 0.96% | 50,900 |
| Dec 29, 2025 | 729.00 | 731.00 | 725.00 | 729.00 | 729.00 | 0.55% | 34,300 |
| Dec 26, 2025 | 722.00 | 725.00 | 720.00 | 725.00 | 725.00 | 0.42% | 37,700 |
| Dec 25, 2025 | 714.00 | 724.00 | 713.00 | 722.00 | 722.00 | 1.12% | 21,600 |
| Dec 24, 2025 | 733.00 | 733.00 | 712.00 | 714.00 | 714.00 | -1.92% | 43,700 |
| Dec 23, 2025 | 727.00 | 731.00 | 722.00 | 728.00 | 728.00 | 0.97% | 49,700 |
| Dec 22, 2025 | 724.00 | 729.00 | 720.00 | 721.00 | 721.00 | - | 62,300 |
| Dec 19, 2025 | 717.00 | 726.00 | 714.00 | 721.00 | 721.00 | 0.84% | 48,500 |
| Dec 18, 2025 | 705.00 | 717.00 | 705.00 | 715.00 | 715.00 | 1.13% | 29,900 |
| Dec 17, 2025 | 712.00 | 715.00 | 706.00 | 707.00 | 707.00 | -0.56% | 20,100 |
| Dec 16, 2025 | 712.00 | 716.00 | 710.00 | 711.00 | 711.00 | -0.14% | 38,800 |
| Dec 15, 2025 | 698.00 | 713.00 | 698.00 | 712.00 | 712.00 | 1.14% | 61,300 |
| Dec 12, 2025 | 701.00 | 705.00 | 700.00 | 704.00 | 704.00 | 1.00% | 23,800 |
| Dec 11, 2025 | 704.00 | 708.00 | 697.00 | 697.00 | 697.00 | -0.71% | 29,900 |
| Dec 10, 2025 | 698.00 | 714.00 | 696.00 | 702.00 | 702.00 | 0.14% | 143,400 |
| Dec 9, 2025 | 701.00 | 702.00 | 698.00 | 701.00 | 701.00 | 0.14% | 12,100 |
| Dec 8, 2025 | 701.00 | 703.00 | 697.00 | 700.00 | 700.00 | -0.28% | 21,700 |
| Dec 5, 2025 | 700.00 | 706.00 | 700.00 | 702.00 | 702.00 | 0.14% | 14,600 |
| Dec 4, 2025 | 690.00 | 706.00 | 690.00 | 701.00 | 701.00 | 1.59% | 32,400 |
| Dec 3, 2025 | 696.00 | 698.00 | 690.00 | 690.00 | 690.00 | -0.72% | 37,900 |
| Dec 2, 2025 | 696.00 | 699.00 | 695.00 | 695.00 | 695.00 | -0.57% | 21,800 |
| Dec 1, 2025 | 703.00 | 704.00 | 697.00 | 699.00 | 699.00 | -0.43% | 49,300 |
| Nov 28, 2025 | 705.00 | 709.00 | 702.00 | 702.00 | 702.00 | -0.57% | 36,500 |
| Nov 27, 2025 | 706.00 | 709.00 | 703.00 | 706.00 | 706.00 | - | 21,700 |
| Nov 26, 2025 | 702.00 | 706.00 | 701.00 | 706.00 | 706.00 | 0.57% | 17,200 |
| Nov 25, 2025 | 701.00 | 706.00 | 700.00 | 702.00 | 702.00 | 0.14% | 28,100 |
| Nov 21, 2025 | 691.00 | 701.00 | 691.00 | 701.00 | 701.00 | 0.43% | 25,400 |
| Nov 20, 2025 | 697.00 | 699.00 | 692.00 | 698.00 | 698.00 | 1.60% | 26,200 |
| Nov 19, 2025 | 688.00 | 692.00 | 686.00 | 687.00 | 687.00 | -0.15% | 16,900 |
| Nov 18, 2025 | 700.00 | 700.00 | 688.00 | 688.00 | 688.00 | -1.57% | 19,900 |
| Nov 17, 2025 | 697.00 | 700.00 | 694.00 | 699.00 | 699.00 | 0.14% | 23,400 |
| Nov 14, 2025 | 700.00 | 703.00 | 698.00 | 698.00 | 698.00 | -0.85% | 19,200 |
| Nov 13, 2025 | 700.00 | 704.00 | 697.00 | 704.00 | 704.00 | 1.00% | 27,800 |
| Nov 12, 2025 | 692.00 | 702.00 | 692.00 | 697.00 | 697.00 | 0.72% | 28,400 |
| Nov 11, 2025 | 695.00 | 703.00 | 690.00 | 692.00 | 692.00 | 1.02% | 40,800 |
| Nov 10, 2025 | 687.00 | 691.00 | 684.00 | 685.00 | 685.00 | - | 27,500 |
| Nov 7, 2025 | 678.00 | 685.00 | 678.00 | 685.00 | 685.00 | 0.88% | 19,200 |
| Nov 6, 2025 | 685.00 | 687.00 | 679.00 | 679.00 | 679.00 | -0.15% | 20,800 |
| Nov 5, 2025 | 690.00 | 693.00 | 676.00 | 680.00 | 680.00 | -1.45% | 62,200 |
| Nov 4, 2025 | 691.00 | 701.00 | 690.00 | 690.00 | 690.00 | -1.00% | 28,100 |
| Oct 31, 2025 | 688.00 | 699.00 | 685.00 | 697.00 | 697.00 | 1.31% | 42,300 |
| Oct 30, 2025 | 691.00 | 698.00 | 682.00 | 688.00 | 688.00 | 1.03% | 47,500 |
| Oct 29, 2025 | 696.00 | 696.00 | 681.00 | 681.00 | 681.00 | -2.16% | 49,200 |
| Oct 28, 2025 | 703.00 | 705.00 | 694.00 | 696.00 | 696.00 | 0.14% | 131,800 |
| Oct 27, 2025 | 681.00 | 710.00 | 681.00 | 695.00 | 695.00 | 1.91% | 144,100 |
| Oct 24, 2025 | 683.00 | 685.00 | 678.00 | 682.00 | 682.00 | 0.44% | 23,500 |
| Oct 23, 2025 | 681.00 | 684.00 | 678.00 | 679.00 | 679.00 | -0.29% | 17,000 |
| Oct 22, 2025 | 679.00 | 685.00 | 676.00 | 681.00 | 681.00 | 0.29% | 30,900 |
| Oct 21, 2025 | 673.00 | 680.00 | 673.00 | 679.00 | 679.00 | 1.04% | 34,700 |
| Oct 20, 2025 | 677.00 | 679.00 | 672.00 | 672.00 | 672.00 | 0.75% | 22,000 |
| Oct 17, 2025 | 675.00 | 675.00 | 667.00 | 667.00 | 667.00 | -0.45% | 16,200 |
| Oct 16, 2025 | 670.00 | 678.00 | 669.00 | 670.00 | 670.00 | - | 27,800 |
| Oct 15, 2025 | 654.00 | 670.00 | 654.00 | 670.00 | 670.00 | 2.76% | 37,500 |
| Oct 14, 2025 | 650.00 | 659.00 | 649.00 | 652.00 | 652.00 | -0.15% | 63,600 |
| Oct 10, 2025 | 654.00 | 661.00 | 650.00 | 653.00 | 653.00 | -0.46% | 63,900 |
| Oct 9, 2025 | 660.00 | 660.00 | 652.00 | 656.00 | 656.00 | -0.61% | 59,700 |
| Oct 8, 2025 | 662.00 | 665.00 | 660.00 | 660.00 | 660.00 | - | 32,100 |
| Oct 7, 2025 | 661.00 | 666.00 | 658.00 | 660.00 | 660.00 | -0.30% | 47,200 |