Tanabe Consulting Group Co.,Ltd. (TYO:9644)
Japan
· Delayed Price · Currency is JPY 734.00
+11.00 (1.52%)
Apr 28, 2026, 3:30 PM JST
Tanabe Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 726.00 | 735.00 | 725.00 | 734.00 | 734.00 | 1.52% | 32,900 |
| Apr 27, 2026 | 722.00 | 732.00 | 721.00 | 723.00 | 723.00 | 0.98% | 46,600 |
| Apr 24, 2026 | 716.00 | 723.00 | 716.00 | 716.00 | 716.00 | - | 23,200 |
| Apr 23, 2026 | 716.00 | 720.00 | 712.00 | 716.00 | 716.00 | 0.42% | 42,600 |
| Apr 22, 2026 | 708.00 | 724.00 | 702.00 | 713.00 | 713.00 | 0.99% | 73,700 |
| Apr 21, 2026 | 713.00 | 714.00 | 706.00 | 706.00 | 706.00 | -0.42% | 22,500 |
| Apr 20, 2026 | 713.00 | 716.00 | 709.00 | 709.00 | 709.00 | -0.56% | 18,400 |
| Apr 17, 2026 | 715.00 | 718.00 | 710.00 | 713.00 | 713.00 | - | 18,400 |
| Apr 16, 2026 | 708.00 | 716.00 | 708.00 | 713.00 | 713.00 | - | 22,300 |
| Apr 15, 2026 | 719.00 | 720.00 | 710.00 | 713.00 | 713.00 | -0.28% | 18,700 |
| Apr 14, 2026 | 725.00 | 726.00 | 701.00 | 715.00 | 715.00 | -0.69% | 53,200 |
| Apr 13, 2026 | 720.00 | 722.00 | 717.00 | 720.00 | 720.00 | -0.41% | 12,800 |
| Apr 10, 2026 | 725.00 | 727.00 | 720.00 | 723.00 | 723.00 | 0.70% | 17,600 |
| Apr 9, 2026 | 730.00 | 731.00 | 718.00 | 718.00 | 718.00 | -2.18% | 29,400 |
| Apr 8, 2026 | 735.00 | 739.00 | 728.00 | 734.00 | 734.00 | 0.41% | 37,100 |
| Apr 7, 2026 | 722.00 | 732.00 | 722.00 | 731.00 | 731.00 | 1.39% | 18,400 |
| Apr 6, 2026 | 718.00 | 724.00 | 717.00 | 721.00 | 721.00 | 0.70% | 12,400 |
| Apr 3, 2026 | 718.00 | 723.00 | 715.00 | 716.00 | 716.00 | -0.28% | 12,000 |
| Apr 2, 2026 | 722.00 | 730.00 | 715.00 | 718.00 | 718.00 | -0.55% | 44,500 |
| Apr 1, 2026 | 713.00 | 722.00 | 712.00 | 722.00 | 722.00 | 2.41% | 41,000 |
| Mar 31, 2026 | 699.00 | 711.00 | 699.00 | 705.00 | 705.00 | 0.86% | 37,600 |
| Mar 30, 2026 | 700.00 | 702.00 | 690.00 | 699.00 | 699.00 | -3.59% | 65,000 |
| Mar 27, 2026 | 710.00 | 726.00 | 710.00 | 725.00 | 710.00 | 1.54% | 39,900 |
| Mar 26, 2026 | 716.00 | 719.00 | 709.00 | 714.00 | 699.23 | -0.42% | 21,400 |
| Mar 25, 2026 | 716.00 | 724.00 | 716.00 | 717.00 | 702.17 | 0.56% | 33,300 |
| Mar 24, 2026 | 713.00 | 714.00 | 710.00 | 713.00 | 698.25 | 1.86% | 19,300 |
| Mar 23, 2026 | 706.00 | 707.00 | 696.00 | 700.00 | 685.52 | -1.55% | 49,400 |
| Mar 19, 2026 | 717.00 | 719.00 | 711.00 | 711.00 | 696.29 | -1.80% | 27,900 |
| Mar 18, 2026 | 723.00 | 729.00 | 720.00 | 724.00 | 709.02 | 1.40% | 21,800 |
| Mar 17, 2026 | 730.00 | 731.00 | 714.00 | 714.00 | 699.23 | -1.11% | 60,600 |
| Mar 16, 2026 | 711.00 | 733.00 | 711.00 | 722.00 | 707.06 | 1.40% | 126,200 |
| Mar 13, 2026 | 712.00 | 716.00 | 710.00 | 712.00 | 697.27 | -0.42% | 40,300 |
| Mar 12, 2026 | 718.00 | 719.00 | 712.00 | 715.00 | 700.21 | -0.97% | 35,900 |
| Mar 11, 2026 | 730.00 | 734.00 | 721.00 | 722.00 | 707.06 | -0.28% | 20,000 |
| Mar 10, 2026 | 723.00 | 732.00 | 718.00 | 724.00 | 709.02 | 1.26% | 44,600 |
| Mar 9, 2026 | 712.00 | 719.00 | 704.00 | 715.00 | 700.21 | -1.52% | 50,200 |
| Mar 6, 2026 | 740.00 | 740.00 | 724.00 | 726.00 | 710.98 | -1.89% | 41,600 |
| Mar 5, 2026 | 730.00 | 750.00 | 724.00 | 740.00 | 724.69 | 3.50% | 48,300 |
| Mar 4, 2026 | 720.00 | 727.00 | 709.00 | 715.00 | 700.21 | -1.65% | 83,200 |
| Mar 3, 2026 | 736.00 | 737.00 | 727.00 | 727.00 | 711.96 | -1.22% | 63,700 |
| Mar 2, 2026 | 748.00 | 748.00 | 735.00 | 736.00 | 720.77 | -1.60% | 93,000 |
| Feb 27, 2026 | 748.00 | 752.00 | 745.00 | 748.00 | 732.52 | - | 45,200 |
| Feb 26, 2026 | 752.00 | 754.00 | 746.00 | 748.00 | 732.52 | -0.53% | 46,500 |
| Feb 25, 2026 | 739.00 | 758.00 | 739.00 | 752.00 | 736.44 | 2.31% | 71,400 |
| Feb 24, 2026 | 720.00 | 740.00 | 718.00 | 735.00 | 719.79 | 2.37% | 54,400 |
| Feb 20, 2026 | 730.00 | 730.00 | 718.00 | 718.00 | 703.14 | -1.91% | 46,400 |
| Feb 19, 2026 | 727.00 | 732.00 | 725.00 | 732.00 | 716.86 | 0.55% | 24,600 |
| Feb 18, 2026 | 729.00 | 732.00 | 723.00 | 728.00 | 712.94 | 0.69% | 23,200 |
| Feb 17, 2026 | 726.00 | 728.00 | 722.00 | 723.00 | 708.04 | -0.55% | 27,500 |
| Feb 16, 2026 | 730.00 | 733.00 | 725.00 | 727.00 | 711.96 | -0.41% | 31,800 |
| Feb 13, 2026 | 733.00 | 749.00 | 725.00 | 730.00 | 714.90 | -0.27% | 128,900 |
| Feb 12, 2026 | 735.00 | 739.00 | 730.00 | 732.00 | 716.86 | -0.95% | 72,500 |
| Feb 10, 2026 | 758.00 | 764.00 | 728.00 | 739.00 | 723.71 | -1.99% | 97,900 |
| Feb 9, 2026 | 753.00 | 760.00 | 748.00 | 754.00 | 738.40 | 1.07% | 38,100 |
| Feb 6, 2026 | 744.00 | 747.00 | 740.00 | 746.00 | 730.57 | -0.13% | 21,200 |
| Feb 5, 2026 | 740.00 | 749.00 | 739.00 | 747.00 | 731.54 | 0.40% | 23,900 |
| Feb 4, 2026 | 751.00 | 751.00 | 741.00 | 744.00 | 728.61 | -0.93% | 22,600 |
| Feb 3, 2026 | 740.00 | 751.00 | 740.00 | 751.00 | 735.46 | 1.62% | 23,200 |
| Feb 2, 2026 | 743.00 | 753.00 | 739.00 | 739.00 | 723.71 | -0.54% | 47,100 |
| Jan 30, 2026 | 734.00 | 743.00 | 733.00 | 743.00 | 727.63 | 0.95% | 31,400 |
| Jan 29, 2026 | 741.00 | 741.00 | 731.00 | 736.00 | 720.77 | - | 33,500 |
| Jan 28, 2026 | 741.00 | 742.00 | 736.00 | 736.00 | 720.77 | -0.67% | 28,400 |
| Jan 27, 2026 | 745.00 | 746.00 | 739.00 | 741.00 | 725.67 | -0.40% | 31,000 |
| Jan 26, 2026 | 757.00 | 757.00 | 743.00 | 744.00 | 728.61 | -1.46% | 37,100 |
| Jan 23, 2026 | 754.00 | 761.00 | 754.00 | 755.00 | 739.38 | - | 23,200 |
| Jan 22, 2026 | 750.00 | 756.00 | 750.00 | 755.00 | 739.38 | 1.21% | 20,400 |
| Jan 21, 2026 | 750.00 | 780.00 | 746.00 | 746.00 | 730.57 | -1.06% | 94,200 |
| Jan 20, 2026 | 763.00 | 764.00 | 753.00 | 754.00 | 738.40 | -1.05% | 29,600 |
| Jan 19, 2026 | 769.00 | 772.00 | 760.00 | 762.00 | 746.23 | -0.91% | 28,900 |
| Jan 16, 2026 | 751.00 | 769.00 | 751.00 | 769.00 | 753.09 | 2.40% | 49,400 |
| Jan 15, 2026 | 746.00 | 755.00 | 744.00 | 751.00 | 735.46 | 0.94% | 32,900 |
| Jan 14, 2026 | 750.00 | 756.00 | 741.00 | 744.00 | 728.61 | -0.67% | 38,800 |
| Jan 13, 2026 | 763.00 | 767.00 | 747.00 | 749.00 | 733.50 | -1.71% | 68,700 |
| Jan 9, 2026 | 751.00 | 767.00 | 751.00 | 762.00 | 746.23 | 1.20% | 54,300 |
| Jan 8, 2026 | 759.00 | 763.00 | 753.00 | 753.00 | 737.42 | -0.79% | 41,200 |
| Jan 7, 2026 | 759.00 | 766.00 | 759.00 | 759.00 | 743.30 | - | 55,100 |
| Jan 6, 2026 | 750.00 | 763.00 | 750.00 | 759.00 | 743.30 | 1.47% | 51,100 |
| Jan 5, 2026 | 740.00 | 754.00 | 739.00 | 748.00 | 732.52 | 1.63% | 72,300 |
| Dec 30, 2025 | 728.00 | 738.00 | 727.00 | 736.00 | 720.77 | 0.96% | 50,900 |
| Dec 29, 2025 | 729.00 | 731.00 | 725.00 | 729.00 | 713.92 | 0.55% | 34,300 |
| Dec 26, 2025 | 722.00 | 725.00 | 720.00 | 725.00 | 710.00 | 0.42% | 37,700 |
| Dec 25, 2025 | 714.00 | 724.00 | 713.00 | 722.00 | 707.06 | 1.12% | 21,600 |
| Dec 24, 2025 | 733.00 | 733.00 | 712.00 | 714.00 | 699.23 | -1.92% | 43,700 |
| Dec 23, 2025 | 727.00 | 731.00 | 722.00 | 728.00 | 712.94 | 0.97% | 49,700 |
| Dec 22, 2025 | 724.00 | 729.00 | 720.00 | 721.00 | 706.08 | - | 62,300 |
| Dec 19, 2025 | 717.00 | 726.00 | 714.00 | 721.00 | 706.08 | 0.84% | 48,500 |
| Dec 18, 2025 | 705.00 | 717.00 | 705.00 | 715.00 | 700.21 | 1.13% | 29,900 |
| Dec 17, 2025 | 712.00 | 715.00 | 706.00 | 707.00 | 692.37 | -0.56% | 20,100 |
| Dec 16, 2025 | 712.00 | 716.00 | 710.00 | 711.00 | 696.29 | -0.14% | 38,800 |
| Dec 15, 2025 | 698.00 | 713.00 | 698.00 | 712.00 | 697.27 | 1.14% | 61,300 |
| Dec 12, 2025 | 701.00 | 705.00 | 700.00 | 704.00 | 689.43 | 1.00% | 23,800 |
| Dec 11, 2025 | 704.00 | 708.00 | 697.00 | 697.00 | 682.58 | -0.71% | 29,900 |
| Dec 10, 2025 | 698.00 | 714.00 | 696.00 | 702.00 | 687.48 | 0.14% | 143,400 |
| Dec 9, 2025 | 701.00 | 702.00 | 698.00 | 701.00 | 686.50 | 0.14% | 12,100 |
| Dec 8, 2025 | 701.00 | 703.00 | 697.00 | 700.00 | 685.52 | -0.28% | 21,700 |
| Dec 5, 2025 | 700.00 | 706.00 | 700.00 | 702.00 | 687.48 | 0.14% | 14,600 |
| Dec 4, 2025 | 690.00 | 706.00 | 690.00 | 701.00 | 686.50 | 1.59% | 32,400 |
| Dec 3, 2025 | 696.00 | 698.00 | 690.00 | 690.00 | 675.72 | -0.72% | 37,900 |
| Dec 2, 2025 | 696.00 | 699.00 | 695.00 | 695.00 | 680.62 | -0.57% | 21,800 |
| Dec 1, 2025 | 703.00 | 704.00 | 697.00 | 699.00 | 684.54 | -0.43% | 49,300 |