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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,055	2,019	2,019	2,055	1,995	66,400
February 19, 2026	2,069	2,070	2,070	2,115	2,058	61,100
February 18, 2026	2,049	2,083	2,083	2,122	2,049	75,400
February 17, 2026	2,043	2,053	2,053	2,070	2,043	40,200
February 16, 2026	2,035	2,041	2,041	2,065	2,023	63,200
February 13, 2026	2,048	2,036	2,036	2,049	2,000	60,100
February 12, 2026	2,000	2,039	2,039	2,039	2,000	64,600
February 10, 2026	1,952	1,993	1,993	2,008	1,945	75,800
February 09, 2026	1,940	1,955	1,955	1,961	1,930	52,700
February 06, 2026	1,933	1,923	1,923	1,937	1,902	50,200
February 05, 2026	1,914	1,925	1,925	1,925	1,898	70,100
February 04, 2026	1,887	1,906	1,906	1,914	1,877	82,300
February 03, 2026	1,841	1,879	1,879	1,889	1,838	61,700
February 02, 2026	1,826	1,841	1,841	1,868	1,826	83,100
January 30, 2026	1,806	1,820	1,820	1,829	1,805	57,100
January 29, 2026	1,817	1,808	1,808	1,831	1,802	86,700
January 28, 2026	1,830	1,805	1,805	1,830	1,805	60,600
January 27, 2026	1,845	1,830	1,830	1,850	1,828	42,000
January 26, 2026	1,850	1,858	1,858	1,869	1,833	67,600
January 23, 2026	1,851	1,854	1,854	1,890	1,851	36,300
January 22, 2026	1,862	1,851	1,851	1,867	1,841	51,300
January 21, 2026	1,882	1,862	1,862	1,882	1,857	56,200
January 20, 2026	1,867	1,897	1,897	1,915	1,850	95,700
January 19, 2026	1,881	1,867	1,867	1,885	1,821	151,800
January 16, 2026	1,968	1,901	1,901	1,968	1,893	154,800
January 15, 2026	1,973	1,949	1,949	2,000	1,925	341,500
January 14, 2026	2,032	2,022	2,022	2,057	2,020	106,800
January 13, 2026	2,013	2,037	2,037	2,040	1,998	127,200
January 09, 2026	1,990	1,992	1,992	1,998	1,972	34,700
January 08, 2026	1,991	1,975	1,975	1,997	1,972	56,000
January 07, 2026	1,978	1,995	1,995	2,014	1,971	59,200
January 06, 2026	1,973	1,978	1,978	1,992	1,971	53,700
January 05, 2026	2,000	1,972	1,972	2,005	1,958	96,100
December 30, 2025	2,017	2,005	2,005	2,022	2,000	35,700
December 29, 2025	2,041	2,017	2,017	2,041	2,010	42,800
December 26, 2025	2,013	2,048	2,048	2,053	2,013	64,100
December 25, 2025	1,998	2,034	2,034	2,042	1,992	70,700
December 24, 2025	2,010	1,995	1,995	2,020	1,992	52,800
December 23, 2025	1,986	2,003	2,003	2,011	1,985	62,800
December 22, 2025	2,012	1,986	1,986	2,013	1,970	60,800
December 19, 2025	2,016	2,018	2,018	2,040	2,007	51,500
December 18, 2025	1,945	2,023	2,023	2,042	1,939	105,300
December 17, 2025	2,000	1,958	1,958	2,010	1,953	99,100
December 16, 2025	2,035	2,011	2,011	2,035	1,983	124,000
December 15, 2025	2,071	2,067	2,067	2,088	2,058	42,600
December 12, 2025	2,060	2,071	2,071	2,074	2,050	41,000
December 11, 2025	2,092	2,047	2,047	2,096	2,036	54,700
December 10, 2025	2,085	2,092	2,092	2,103	2,077	26,300
December 09, 2025	2,130	2,084	2,084	2,145	2,072	58,600
December 08, 2025	2,090	2,115	2,115	2,151	2,071	92,500
December 05, 2025	2,178	2,092	2,092	2,201	2,084	218,400
December 04, 2025	2,057	2,113	2,113	2,113	2,039	110,200
December 03, 2025	2,061	2,056	2,056	2,070	2,033	77,200
December 02, 2025	2,092	2,061	2,061	2,092	2,047	66,500
December 01, 2025	2,077	2,084	2,084	2,097	2,057	149,000
November 28, 2025	2,029	2,067	2,067	2,091	2,026	226,000
November 27, 2025	2,096	2,038	2,038	2,109	2,030	441,800
November 26, 2025	2,150	2,153	2,153	2,162	2,145	317,900
November 25, 2025	2,151	2,161	2,161	2,162	2,150	161,900
November 21, 2025	2,134	2,149	2,149	2,161	2,134	110,800

Kushikatsu Tanaka Holdings Co. (3547.T) JPX