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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	1,840	1,834	1,834	1,878	1,763	788,100
July 17, 2025	1,700	1,773	1,773	1,779	1,679	458,000
July 16, 2025	1,749	1,714	1,714	1,831	1,675	1.97M
July 15, 2025	1,490	1,500	1,500	1,500	1,464	101,500
July 14, 2025	1,455	1,469	1,469	1,472	1,455	30,600
July 11, 2025	1,436	1,446	1,446	1,452	1,436	11,600
July 10, 2025	1,446	1,432	1,432	1,452	1,431	22,400
July 09, 2025	1,445	1,446	1,446	1,459	1,430	21,100
July 08, 2025	1,456	1,448	1,448	1,465	1,441	26,600
July 07, 2025	1,431	1,426	1,426	1,449	1,422	22,600
July 04, 2025	1,437	1,429	1,429	1,450	1,429	11,900
July 03, 2025	1,442	1,437	1,437	1,447	1,430	15,200
July 02, 2025	1,431	1,444	1,444	1,454	1,425	12,900
July 01, 2025	1,451	1,425	1,425	1,451	1,425	14,100
June 30, 2025	1,458	1,451	1,451	1,469	1,451	25,400
June 27, 2025	1,437	1,450	1,450	1,450	1,437	12,500
June 26, 2025	1,411	1,434	1,434	1,438	1,411	19,300
June 25, 2025	1,423	1,413	1,413	1,427	1,412	19,200
June 24, 2025	1,434	1,425	1,425	1,434	1,421	6,400
June 23, 2025	1,430	1,421	1,421	1,433	1,421	14,000
June 20, 2025	1,438	1,430	1,430	1,438	1,429	9,000
June 19, 2025	1,434	1,438	1,438	1,442	1,428	8,700
June 18, 2025	1,429	1,434	1,434	1,440	1,429	11,700
June 17, 2025	1,438	1,424	1,424	1,439	1,421	10,200
June 16, 2025	1,434	1,430	1,430	1,442	1,430	12,000

Kushikatsu Tanaka Holdings Co. (3547.T) JPX