Tanaka Co., Ltd. 7619
TSE · Japan · Distribution Services
¥1,012.00+1.00 (+0.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,012.00 | +0.10% | ¥1,012.00 | ¥1,024.00 | ¥1,012.00 | 4.00K |
| 2026-09-30 | ¥1,011.00 | -1.08% | ¥1,030.00 | ¥1,030.00 | ¥1,011.00 | 5.10K |
| 2026-09-29 | ¥1,022.00 | -1.54% | ¥1,028.00 | ¥1,028.00 | ¥1,000.00 | 6.70K |
| 2026-09-28 | ¥1,038.00 | -0.19% | ¥1,040.00 | ¥1,044.00 | ¥1,035.00 | 9.30K |
| 2026-09-25 | ¥1,040.00 | +1.07% | ¥1,046.00 | ¥1,047.00 | ¥1,029.00 | 61.40K |
| 2026-09-24 | ¥1,029.00 | +3.52% | ¥999.00 | ¥1,032.00 | ¥998.00 | 13.30K |
| 2026-09-18 | ¥994.00 | +1.12% | ¥992.00 | ¥994.00 | ¥981.00 | 39.10K |
| 2026-09-17 | ¥983.00 | -0.61% | ¥988.00 | ¥991.00 | ¥982.00 | 3.10K |
| 2026-09-16 | ¥989.00 | +0.41% | ¥985.00 | ¥989.00 | ¥973.00 | 4.60K |
| 2026-09-15 | ¥985.00 | -0.30% | ¥988.00 | ¥988.00 | ¥980.00 | 900 |
| 2026-09-14 | ¥988.00 | -0.10% | ¥985.00 | ¥988.00 | ¥974.00 | 3.00K |
| 2026-09-11 | ¥989.00 | +2.06% | ¥969.00 | ¥989.00 | ¥965.00 | 9.50K |
| 2026-09-10 | ¥969.00 | +0.21% | ¥968.00 | ¥969.00 | ¥967.00 | 700 |
| 2026-09-09 | ¥967.00 | -0.10% | ¥970.00 | ¥971.00 | ¥966.00 | 1.70K |
| 2026-09-08 | ¥968.00 | -0.31% | ¥967.00 | ¥970.00 | ¥966.00 | 2.70K |
| 2026-09-07 | ¥971.00 | +0.31% | ¥970.00 | ¥971.00 | ¥965.00 | 2.10K |
| 2026-09-04 | ¥968.00 | +0.31% | ¥965.00 | ¥969.00 | ¥965.00 | 2.10K |
| 2026-09-03 | ¥965.00 | +0.10% | ¥963.00 | ¥969.00 | ¥961.00 | 3.40K |
| 2026-09-02 | ¥964.00 | -0.72% | ¥972.00 | ¥972.00 | ¥963.00 | 5.10K |
| 2026-09-01 | ¥971.00 | +0.41% | ¥967.00 | ¥971.00 | ¥967.00 | 4.80K |
| 2026-08-31 | ¥967.00 | +0.42% | ¥963.00 | ¥968.00 | ¥963.00 | 2.00K |
| 2026-08-28 | ¥963.00 | -0.41% | ¥973.00 | ¥973.00 | ¥963.00 | 3.50K |
| 2026-08-27 | ¥967.00 | +0.10% | ¥966.00 | ¥974.00 | ¥962.00 | 8.40K |
| 2026-08-26 | ¥966.00 | -0.41% | ¥971.00 | ¥975.00 | ¥961.00 | 5.10K |
| 2026-08-25 | ¥970.00 | +1.78% | ¥953.00 | ¥970.00 | ¥953.00 | 6.20K |
| 2026-08-24 | ¥953.00 | -0.73% | ¥966.00 | ¥972.00 | ¥953.00 | 3.50K |
| 2026-08-21 | ¥960.00 | +0.31% | ¥959.00 | ¥960.00 | ¥959.00 | 500 |
| 2026-08-20 | ¥957.00 | +0.21% | ¥951.00 | ¥966.00 | ¥950.00 | 2.00K |
| 2026-08-19 | ¥955.00 | -1.44% | ¥959.00 | ¥960.00 | ¥951.00 | 5.00K |
| 2026-08-18 | ¥969.00 | -0.10% | ¥970.00 | ¥970.00 | ¥966.00 | 3.10K |
| 2026-08-17 | ¥970.00 | +0.10% | ¥963.00 | ¥970.00 | ¥963.00 | 4.90K |
| 2026-08-14 | ¥969.00 | +0.10% | ¥961.00 | ¥970.00 | ¥960.00 | 3.20K |
| 2026-08-13 | ¥968.00 | +0.10% | ¥968.00 | ¥976.00 | ¥967.00 | 3.90K |
| 2026-08-12 | ¥967.00 | -0.62% | ¥978.00 | ¥978.00 | ¥967.00 | 3.80K |
| 2026-08-10 | ¥973.00 | +1.99% | ¥957.00 | ¥973.00 | ¥957.00 | 15.40K |
| 2026-08-07 | ¥954.00 | -1.34% | ¥968.00 | ¥968.00 | ¥953.00 | 21.10K |
| 2026-08-06 | ¥967.00 | +4.43% | ¥926.00 | ¥995.00 | ¥926.00 | 74.20K |
| 2026-08-05 | ¥926.00 | +0.98% | ¥922.00 | ¥926.00 | ¥922.00 | 2.50K |
| 2026-08-04 | ¥917.00 | +0.11% | ¥911.00 | ¥917.00 | ¥911.00 | 700 |
| 2026-08-03 | ¥916.00 | -0.22% | ¥913.00 | ¥916.00 | ¥911.00 | 3.00K |
| 2026-07-31 | ¥918.00 | +0.33% | ¥908.00 | ¥918.00 | ¥908.00 | 800 |
| 2026-07-30 | ¥915.00 | 0.00% | ¥915.00 | ¥924.00 | ¥915.00 | 2.00K |
| 2026-07-29 | ¥915.00 | -0.33% | ¥920.00 | ¥925.00 | ¥915.00 | 6.40K |
| 2026-07-28 | ¥918.00 | +0.44% | ¥908.00 | ¥918.00 | ¥907.00 | 2.30K |
| 2026-07-27 | ¥914.00 | -0.11% | ¥911.00 | ¥914.00 | ¥905.00 | 2.90K |
| 2026-07-24 | ¥915.00 | +1.67% | ¥915.00 | ¥916.00 | ¥911.00 | 12.20K |
| 2026-07-23 | ¥900.00 | -0.55% | ¥907.00 | ¥908.00 | ¥900.00 | 6.10K |
| 2026-07-22 | ¥905.00 | +0.22% | ¥904.00 | ¥905.00 | ¥902.00 | 1.50K |
| 2026-07-21 | ¥903.00 | +0.67% | ¥901.00 | ¥906.00 | ¥900.00 | 2.60K |
| 2026-07-17 | ¥897.00 | 0.00% | ¥902.00 | ¥905.00 | ¥897.00 | 1.40K |
| 2026-07-16 | ¥897.00 | +0.22% | ¥900.00 | ¥905.00 | ¥896.00 | 1.90K |
| 2026-07-15 | ¥895.00 | -0.22% | ¥905.00 | ¥905.00 | ¥895.00 | 700 |
| 2026-07-14 | ¥897.00 | +0.45% | ¥893.00 | ¥908.00 | ¥892.00 | 5.70K |
| 2026-07-13 | ¥893.00 | 0.00% | ¥898.00 | ¥899.00 | ¥890.00 | 1.50K |
| 2026-07-10 | ¥893.00 | -0.67% | ¥899.00 | ¥899.00 | ¥889.00 | 900 |
| 2026-07-09 | ¥899.00 | +0.67% | ¥896.00 | ¥899.00 | ¥888.00 | 2.60K |
| 2026-07-08 | ¥893.00 | +0.56% | ¥888.00 | ¥895.00 | ¥887.00 | 1.60K |
| 2026-07-07 | ¥888.00 | +0.23% | ¥889.00 | ¥894.00 | ¥888.00 | 4.80K |
| 2026-07-06 | ¥886.00 | +0.57% | ¥878.00 | ¥893.00 | ¥878.00 | 5.60K |
| 2026-07-03 | ¥881.00 | -0.79% | ¥890.00 | ¥890.00 | ¥873.00 | 12.70K |
| 2026-07-02 | ¥888.00 | -0.78% | ¥895.00 | ¥895.00 | ¥888.00 | 600 |
| 2026-07-01 | ¥895.00 | +1.13% | ¥892.00 | ¥895.00 | ¥892.00 | 700 |
| 2026-06-30 | ¥885.00 | -1.12% | ¥884.00 | ¥890.00 | ¥884.00 | 2.50K |
| 2026-06-29 | ¥895.00 | +1.94% | ¥878.00 | ¥896.00 | ¥878.00 | 3.10K |
| 2026-06-26 | ¥878.00 | -0.57% | ¥895.00 | ¥897.00 | ¥878.00 | 5.10K |
| 2026-06-25 | ¥883.00 | +0.91% | ¥870.00 | ¥883.00 | ¥870.00 | 3.80K |
| 2026-06-24 | ¥875.00 | +0.11% | ¥872.00 | ¥875.00 | ¥868.00 | 2.60K |
| 2026-06-23 | ¥874.00 | 0.00% | ¥879.00 | ¥880.00 | ¥873.00 | 3.00K |
| 2026-06-22 | ¥874.00 | -0.23% | ¥874.00 | ¥879.00 | ¥874.00 | 2.20K |
| 2026-06-19 | ¥876.00 | -0.34% | ¥880.00 | ¥883.00 | ¥876.00 | 5.50K |
| 2026-06-18 | ¥879.00 | -1.24% | ¥890.00 | ¥892.00 | ¥874.00 | 5.70K |
| 2026-06-17 | ¥890.00 | +1.14% | ¥875.00 | ¥902.00 | ¥875.00 | 6.60K |
| 2026-06-16 | ¥880.00 | +1.27% | ¥870.00 | ¥888.00 | ¥870.00 | 5.10K |
| 2026-06-15 | ¥869.00 | +0.12% | ¥870.00 | ¥878.00 | ¥869.00 | 4.60K |
| 2026-06-12 | ¥868.00 | -0.46% | ¥880.00 | ¥880.00 | ¥868.00 | 2.70K |
| 2026-06-11 | ¥872.00 | -1.91% | ¥875.00 | ¥878.00 | ¥866.00 | 9.10K |
| 2026-06-10 | ¥889.00 | -0.11% | ¥888.00 | ¥896.00 | ¥888.00 | 4.00K |
| 2026-06-09 | ¥890.00 | -0.67% | ¥892.00 | ¥899.00 | ¥890.00 | 8.80K |
| 2026-06-08 | ¥896.00 | -1.54% | ¥895.00 | ¥896.00 | ¥892.00 | 5.50K |
| 2026-06-05 | ¥910.00 | +0.11% | ¥909.00 | ¥913.00 | ¥907.00 | 5.10K |
| 2026-06-04 | ¥909.00 | +0.33% | ¥900.00 | ¥910.00 | ¥886.00 | 4.30K |
| 2026-06-03 | ¥906.00 | +0.78% | ¥904.00 | ¥906.00 | ¥897.00 | 2.60K |
| 2026-06-02 | ¥899.00 | +1.35% | ¥888.00 | ¥907.00 | ¥886.00 | 12.30K |
| 2026-06-01 | ¥887.00 | 0.00% | ¥886.00 | ¥888.00 | ¥882.00 | 2.20K |
| 2026-05-29 | ¥887.00 | +1.03% | ¥877.00 | ¥888.00 | ¥873.00 | 8.20K |
| 2026-05-28 | ¥878.00 | -0.45% | ¥879.00 | ¥884.00 | ¥878.00 | 1.70K |
| 2026-05-27 | ¥882.00 | -0.34% | ¥887.00 | ¥887.00 | ¥881.00 | 3.80K |
| 2026-05-26 | ¥885.00 | -0.45% | ¥889.00 | ¥889.00 | ¥885.00 | 3.60K |
| 2026-05-25 | ¥889.00 | +1.14% | ¥877.00 | ¥889.00 | ¥877.00 | 3.70K |
| 2026-05-22 | ¥879.00 | +0.34% | ¥878.00 | ¥880.00 | ¥878.00 | 700 |