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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,165	2,139	2,139	2,174	2,139	99,000
November 19, 2025	2,150	2,138	2,138	2,162	2,138	55,500
November 18, 2025	2,173	2,155	2,155	2,180	2,154	71,700
November 17, 2025	2,210	2,175	2,175	2,212	2,175	83,600
November 14, 2025	2,181	2,190	2,190	2,199	2,181	52,300
November 13, 2025	2,223	2,184	2,184	2,227	2,184	99,500
November 12, 2025	2,213	2,215	2,215	2,241	2,207	55,000
November 11, 2025	2,239	2,206	2,206	2,248	2,206	60,700
November 10, 2025	2,250	2,237	2,237	2,254	2,227	59,600
November 07, 2025	2,220	2,250	2,250	2,250	2,210	70,300
November 06, 2025	2,222	2,219	2,219	2,232	2,201	52,600
November 05, 2025	2,233	2,222	2,222	2,235	2,201	56,700
November 04, 2025	2,161	2,233	2,233	2,235	2,152	114,500
October 31, 2025	2,155	2,171	2,171	2,196	2,155	86,800
October 30, 2025	2,151	2,155	2,155	2,190	2,133	116,800
October 29, 2025	2,207	2,133	2,133	2,210	2,133	129,700
October 28, 2025	2,253	2,207	2,207	2,253	2,207	93,500
October 27, 2025	2,276	2,271	2,271	2,276	2,252	81,000
October 24, 2025	2,350	2,270	2,270	2,350	2,257	135,300
October 23, 2025	2,350	2,339	2,339	2,393	2,321	83,600
October 22, 2025	2,295	2,345	2,345	2,390	2,295	159,100
October 21, 2025	2,234	2,295	2,295	2,315	2,213	199,500
October 20, 2025	2,258	2,226	2,226	2,283	2,211	215,600
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

Kushikatsu Tanaka Holdings Co. (3547.T) JPX