Kushikatsu Tanaka Holdings Co. - 3547.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,224	2,251	2,251	2,309	2,215	402,900
October 16, 2025	2,337	2,214	2,214	2,340	2,200	736,000
October 15, 2025	2,413	2,537	2,537	2,576	2,358	453,700
October 14, 2025	2,345	2,364	2,364	2,406	2,332	127,300
October 10, 2025	2,310	2,352	2,352	2,358	2,295	65,900
October 09, 2025	2,344	2,337	2,337	2,365	2,310	78,200
October 08, 2025	2,338	2,332	2,332	2,360	2,328	47,700
October 07, 2025	2,408	2,338	2,338	2,418	2,317	115,000
October 06, 2025	2,331	2,358	2,358	2,364	2,277	91,900
October 03, 2025	2,328	2,292	2,292	2,351	2,257	130,600
October 02, 2025	2,360	2,330	2,330	2,426	2,325	102,900
October 01, 2025	2,365	2,371	2,371	2,381	2,315	115,400
September 30, 2025	2,381	2,315	2,315	2,404	2,315	121,000
September 29, 2025	2,336	2,349	2,349	2,350	2,306	101,800
September 26, 2025	2,330	2,290	2,290	2,360	2,290	101,200
September 25, 2025	2,285	2,333	2,333	2,349	2,277	120,700
September 24, 2025	2,338	2,302	2,302	2,340	2,289	145,800
September 22, 2025	2,365	2,361	2,361	2,410	2,353	129,100
September 19, 2025	2,420	2,399	2,399	2,440	2,386	205,900
September 18, 2025	2,430	2,445	2,445	2,521	2,400	232,000
September 17, 2025	2,430	2,445	2,445	2,521	2,400	554,400
September 16, 2025	2,508	2,422	2,422	2,509	2,275	554,400
September 12, 2025	2,720	2,614	2,614	2,726	2,614	187,800
September 11, 2025	2,720	2,614	2,614	2,726	2,614	222,400
September 10, 2025	2,775	2,697	2,697	2,820	2,665	297,900
September 09, 2025	2,834	2,795	2,795	2,849	2,778	196,400
September 08, 2025	2,888	2,810	2,810	2,974	2,800	295,600
September 05, 2025	2,731	2,841	2,841	2,841	2,707	197,600
September 04, 2025	2,848	2,762	2,762	2,855	2,722	296,300
September 03, 2025	2,748	2,833	2,833	2,886	2,700	350,300
September 02, 2025	2,693	2,749	2,749	2,754	2,652	199,100
September 01, 2025	2,560	2,664	2,664	2,685	2,534	197,700
August 29, 2025	2,650	2,574	2,574	2,690	2,520	354,100
August 28, 2025	2,659	2,629	2,629	2,676	2,609	174,200
August 27, 2025	2,538	2,609	2,609	2,609	2,523	170,500
August 26, 2025	2,540	2,538	2,538	2,565	2,503	132,500
August 25, 2025	2,459	2,536	2,536	2,536	2,446	187,200
August 22, 2025	2,390	2,455	2,455	2,475	2,339	178,400
August 21, 2025	2,333	2,358	2,358	2,390	2,321	82,900
August 20, 2025	2,300	2,331	2,331	2,345	2,290	74,500
August 19, 2025	2,283	2,322	2,322	2,341	2,261	97,500
August 18, 2025	2,231	2,276	2,276	2,283	2,221	107,100
August 15, 2025	2,237	2,211	2,211	2,237	2,165	83,200
August 14, 2025	2,140	2,238	2,238	2,249	2,120	180,500
August 13, 2025	2,140	2,149	2,149	2,165	2,125	71,500
August 12, 2025	2,138	2,139	2,139	2,160	2,097	134,300
August 08, 2025	2,160	2,147	2,147	2,178	2,132	86,700
August 07, 2025	2,202	2,169	2,169	2,211	2,151	148,300
August 06, 2025	2,148	2,220	2,220	2,227	2,105	362,500
August 05, 2025	2,010	2,048	2,048	2,051	1,997	95,300
August 04, 2025	1,986	2,018	2,018	2,032	1,966	106,300
August 01, 2025	1,934	2,015	2,015	2,020	1,930	172,800
July 31, 2025	1,916	1,945	1,945	1,958	1,916	64,800
July 30, 2025	1,927	1,922	1,922	1,944	1,906	77,600
July 29, 2025	1,923	1,919	1,919	1,940	1,886	88,000
July 28, 2025	1,938	1,925	1,925	1,947	1,885	133,100
July 25, 2025	1,863	1,949	1,949	1,949	1,859	226,300
July 24, 2025	1,935	1,863	1,863	1,943	1,840	312,300
July 23, 2025	1,860	1,938	1,938	1,948	1,848	271,100
July 22, 2025	1,830	1,854	1,854	1,888	1,805	262,100

Kushikatsu Tanaka Holdings Co. (3547.T) JPX