Tanaka Co.,Ltd. (7619.T) JPX
831.00
+15(+1.84%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
831.00
+15(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 822 | 831 | 831 | 839 | 822 | 6,800 |
| April 02, 2026 | 857 | 816 | 816 | 857 | 805 | 19,600 |
| April 01, 2026 | 851 | 851 | 851 | 860 | 846 | 2,900 |
| March 31, 2026 | 845 | 848 | 848 | 859 | 837 | 1,200 |
| March 30, 2026 | 850 | 848 | 848 | 850 | 836 | 11,300 |
| March 27, 2026 | 867 | 880 | 880 | 880 | 859 | 3,000 |
| March 26, 2026 | 891 | 874 | 874 | 891 | 874 | 5,700 |
| March 25, 2026 | 859 | 876 | 876 | 881 | 855 | 8,800 |
| March 24, 2026 | 865 | 858 | 858 | 865 | 851 | 4,700 |
| March 23, 2026 | 867 | 850 | 850 | 867 | 850 | 14,200 |
| March 19, 2026 | 880 | 882 | 882 | 885 | 877 | 9,500 |
| March 18, 2026 | 876 | 888 | 888 | 888 | 876 | 7,200 |
| March 17, 2026 | 888 | 879 | 879 | 890 | 878 | 3,500 |
| March 16, 2026 | 872 | 879 | 879 | 887 | 872 | 5,300 |
| March 13, 2026 | 870 | 882 | 882 | 899 | 870 | 12,000 |
| March 12, 2026 | 900 | 896 | 896 | 900 | 894 | 1,700 |
| March 11, 2026 | 908 | 907 | 907 | 909 | 898 | 3,900 |
| March 10, 2026 | 900 | 895 | 895 | 900 | 895 | 4,800 |
| March 09, 2026 | 890 | 883 | 883 | 897 | 867 | 21,500 |
| March 06, 2026 | 901 | 904 | 904 | 905 | 894 | 8,200 |
| March 05, 2026 | 913 | 901 | 901 | 921 | 898 | 12,700 |
| March 04, 2026 | 905 | 903 | 903 | 919 | 897 | 24,900 |
| March 03, 2026 | 940 | 932 | 932 | 940 | 932 | 8,000 |
| March 02, 2026 | 924 | 939 | 939 | 939 | 920 | 39,100 |
| February 27, 2026 | 921 | 927 | 927 | 933 | 920 | 13,300 |
| February 26, 2026 | 923 | 921 | 921 | 924 | 915 | 6,900 |
| February 25, 2026 | 910 | 914 | 914 | 917 | 910 | 4,700 |
| February 24, 2026 | 910 | 910 | 910 | 910 | 907 | 7,200 |
| February 20, 2026 | 908 | 909 | 0 | 911 | 905 | 8,600 |
| February 19, 2026 | 908 | 909 | 0 | 910 | 905 | 3,900 |
| February 18, 2026 | 908 | 909 | 0 | 915 | 908 | 1,800 |
| February 17, 2026 | 910 | 907 | 0 | 910 | 899 | 19,000 |
| February 16, 2026 | 920 | 915 | 0 | 920 | 911 | 2,800 |
| February 13, 2026 | 917 | 910 | 0 | 920 | 903 | 10,700 |
| February 12, 2026 | 931 | 920 | 0 | 931 | 917 | 8,400 |
| February 10, 2026 | 910 | 920 | 0 | 935 | 910 | 35,000 |
| February 09, 2026 | 917 | 909 | 0 | 920 | 906 | 12,200 |
| February 06, 2026 | 898 | 918 | 0 | 928 | 898 | 28,100 |
| February 05, 2026 | 945 | 900 | 0 | 947 | 888 | 34,500 |
| February 04, 2026 | 938 | 940 | 0 | 943 | 933 | 10,700 |
| February 03, 2026 | 936 | 936 | 0 | 943 | 935 | 5,700 |
| February 02, 2026 | 932 | 932 | 0 | 940 | 932 | 5,800 |
| January 30, 2026 | 909 | 928 | 0 | 928 | 909 | 9,300 |
| January 29, 2026 | 917 | 910 | 0 | 917 | 907 | 11,800 |
| January 28, 2026 | 915 | 916 | 0 | 916 | 910 | 5,700 |
| January 27, 2026 | 910 | 911 | 0 | 916 | 909 | 3,400 |
| January 26, 2026 | 918 | 912 | 0 | 918 | 909 | 5,700 |
| January 23, 2026 | 906 | 915 | 0 | 915 | 906 | 5,800 |
| January 22, 2026 | 911 | 910 | 0 | 911 | 903 | 2,900 |
| January 21, 2026 | 896 | 901 | 0 | 907 | 896 | 18,200 |
| January 20, 2026 | 902 | 907 | 0 | 916 | 902 | 13,300 |
| January 19, 2026 | 908 | 902 | 0 | 908 | 898 | 8,100 |
| January 16, 2026 | 899 | 908 | 0 | 909 | 897 | 12,500 |
| January 15, 2026 | 898 | 897 | 0 | 904 | 896 | 4,400 |
| January 14, 2026 | 909 | 895 | 0 | 909 | 874 | 13,400 |
| January 13, 2026 | 907 | 906 | 0 | 913 | 906 | 10,800 |
| January 09, 2026 | 915 | 907 | 0 | 915 | 906 | 6,600 |
| January 08, 2026 | 920 | 915 | 0 | 920 | 913 | 3,600 |
| January 07, 2026 | 905 | 920 | 0 | 920 | 904 | 14,900 |
| January 06, 2026 | 898 | 898 | 0 | 909 | 895 | 17,000 |