TANABE CONSULTING GROUP CO. LTD 9644
TSE · Japan · Commercial Services
¥675.00-18.00 (-2.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥675.00 | -2.60% | ¥691.00 | ¥691.00 | ¥675.00 | 188.90K |
| 2026-10-01 | ¥693.00 | -1.70% | ¥706.00 | ¥707.00 | ¥693.00 | 139.70K |
| 2026-09-30 | ¥705.00 | -0.98% | ¥711.00 | ¥713.00 | ¥705.00 | 132.70K |
| 2026-09-29 | ¥712.00 | -6.56% | ¥711.00 | ¥724.00 | ¥711.00 | 348.80K |
| 2026-09-28 | ¥762.00 | +0.40% | ¥759.00 | ¥763.00 | ¥758.00 | 168.90K |
| 2026-09-25 | ¥759.00 | +1.07% | ¥752.00 | ¥760.00 | ¥751.00 | 66.80K |
| 2026-09-24 | ¥751.00 | -0.92% | ¥755.00 | ¥758.00 | ¥750.00 | 238.80K |
| 2026-09-18 | ¥758.00 | +0.26% | ¥754.00 | ¥758.00 | ¥753.00 | 56.70K |
| 2026-09-17 | ¥756.00 | +0.27% | ¥754.00 | ¥757.00 | ¥752.00 | 55.40K |
| 2026-09-16 | ¥754.00 | +0.40% | ¥755.00 | ¥755.00 | ¥751.00 | 36.00K |
| 2026-09-15 | ¥751.00 | -0.66% | ¥756.00 | ¥758.00 | ¥751.00 | 45.40K |
| 2026-09-14 | ¥756.00 | +0.67% | ¥750.00 | ¥757.00 | ¥750.00 | 40.80K |
| 2026-09-11 | ¥751.00 | +0.27% | ¥748.00 | ¥754.00 | ¥746.00 | 41.80K |
| 2026-09-10 | ¥749.00 | -0.13% | ¥749.00 | ¥752.00 | ¥749.00 | 40.10K |
| 2026-09-09 | ¥750.00 | -0.27% | ¥751.00 | ¥753.00 | ¥747.00 | 47.20K |
| 2026-09-08 | ¥752.00 | 0.00% | ¥750.00 | ¥755.00 | ¥748.00 | 49.50K |
| 2026-09-07 | ¥752.00 | -0.27% | ¥754.00 | ¥755.00 | ¥751.00 | 61.60K |
| 2026-09-04 | ¥754.00 | -0.40% | ¥756.00 | ¥757.00 | ¥753.00 | 57.00K |
| 2026-09-03 | ¥757.00 | -0.66% | ¥762.00 | ¥764.00 | ¥757.00 | 59.20K |
| 2026-09-02 | ¥762.00 | -0.78% | ¥763.00 | ¥766.00 | ¥759.00 | 106.00K |
| 2026-09-01 | ¥768.00 | -1.41% | ¥777.00 | ¥779.00 | ¥764.00 | 111.10K |
| 2026-08-31 | ¥779.00 | -0.38% | ¥782.00 | ¥782.00 | ¥771.00 | 126.40K |
| 2026-08-28 | ¥782.00 | +2.49% | ¥764.00 | ¥782.00 | ¥764.00 | 111.20K |
| 2026-08-27 | ¥763.00 | -1.29% | ¥769.00 | ¥772.00 | ¥763.00 | 87.10K |
| 2026-08-26 | ¥773.00 | +0.91% | ¥765.00 | ¥774.00 | ¥765.00 | 39.90K |
| 2026-08-25 | ¥766.00 | 0.00% | ¥772.00 | ¥772.00 | ¥766.00 | 33.70K |
| 2026-08-24 | ¥766.00 | -1.29% | ¥771.00 | ¥775.00 | ¥766.00 | 81.20K |
| 2026-08-21 | ¥776.00 | +0.52% | ¥772.00 | ¥776.00 | ¥771.00 | 32.90K |
| 2026-08-20 | ¥772.00 | -0.52% | ¥776.00 | ¥776.00 | ¥770.00 | 44.90K |
| 2026-08-19 | ¥776.00 | +0.39% | ¥769.00 | ¥780.00 | ¥765.00 | 69.80K |
| 2026-08-18 | ¥773.00 | +0.52% | ¥769.00 | ¥773.00 | ¥766.00 | 48.10K |
| 2026-08-17 | ¥769.00 | -0.65% | ¥766.00 | ¥772.00 | ¥765.00 | 72.90K |
| 2026-08-14 | ¥774.00 | +1.04% | ¥763.00 | ¥775.00 | ¥763.00 | 59.70K |
| 2026-08-13 | ¥766.00 | +0.66% | ¥761.00 | ¥768.00 | ¥754.00 | 85.90K |
| 2026-08-12 | ¥761.00 | +1.33% | ¥758.00 | ¥766.00 | ¥758.00 | 29.70K |
| 2026-08-10 | ¥751.00 | +0.13% | ¥756.00 | ¥765.00 | ¥745.00 | 47.30K |
| 2026-08-07 | ¥750.00 | +0.40% | ¥743.00 | ¥755.00 | ¥743.00 | 40.10K |
| 2026-08-06 | ¥747.00 | +1.22% | ¥738.00 | ¥748.00 | ¥738.00 | 68.40K |
| 2026-08-05 | ¥738.00 | -0.27% | ¥735.00 | ¥743.00 | ¥735.00 | 122.60K |
| 2026-08-04 | ¥740.00 | -1.46% | ¥741.00 | ¥747.00 | ¥735.00 | 262.80K |
| 2026-08-03 | ¥751.00 | -1.96% | ¥766.00 | ¥766.00 | ¥750.00 | 36.40K |
| 2026-07-31 | ¥766.00 | -1.29% | ¥776.00 | ¥781.00 | ¥765.00 | 53.30K |
| 2026-07-30 | ¥776.00 | +0.13% | ¥776.00 | ¥780.00 | ¥768.00 | 45.10K |
| 2026-07-29 | ¥775.00 | +1.17% | ¥767.00 | ¥775.00 | ¥765.00 | 36.90K |
| 2026-07-28 | ¥766.00 | -0.13% | ¥763.00 | ¥768.00 | ¥760.00 | 26.10K |
| 2026-07-27 | ¥767.00 | +2.68% | ¥753.00 | ¥769.00 | ¥752.00 | 41.90K |
| 2026-07-24 | ¥747.00 | 0.00% | ¥747.00 | ¥752.00 | ¥742.00 | 17.80K |
| 2026-07-23 | ¥747.00 | -0.66% | ¥752.00 | ¥754.00 | ¥746.00 | 23.10K |
| 2026-07-22 | ¥752.00 | +0.27% | ¥749.00 | ¥755.00 | ¥743.00 | 30.60K |
| 2026-07-21 | ¥750.00 | -0.27% | ¥752.00 | ¥762.00 | ¥748.00 | 25.60K |
| 2026-07-17 | ¥752.00 | -0.13% | ¥755.00 | ¥763.00 | ¥750.00 | 26.40K |
| 2026-07-16 | ¥753.00 | -0.53% | ¥757.00 | ¥762.00 | ¥753.00 | 22.10K |
| 2026-07-15 | ¥757.00 | +0.80% | ¥751.00 | ¥757.00 | ¥751.00 | 18.40K |
| 2026-07-14 | ¥751.00 | -0.13% | ¥756.00 | ¥760.00 | ¥751.00 | 22.70K |
| 2026-07-13 | ¥752.00 | -1.83% | ¥766.00 | ¥769.00 | ¥752.00 | 28.20K |
| 2026-07-10 | ¥766.00 | -0.13% | ¥772.00 | ¥772.00 | ¥754.00 | 40.30K |
| 2026-07-09 | ¥767.00 | -0.26% | ¥770.00 | ¥774.00 | ¥767.00 | 18.30K |
| 2026-07-08 | ¥769.00 | -0.39% | ¥772.00 | ¥776.00 | ¥767.00 | 45.10K |
| 2026-07-07 | ¥772.00 | +1.05% | ¥764.00 | ¥772.00 | ¥764.00 | 42.40K |
| 2026-07-06 | ¥764.00 | +0.39% | ¥764.00 | ¥770.00 | ¥762.00 | 31.50K |
| 2026-07-03 | ¥761.00 | 0.00% | ¥761.00 | ¥770.00 | ¥756.00 | 45.00K |
| 2026-07-02 | ¥761.00 | +2.84% | ¥745.00 | ¥764.00 | ¥745.00 | 72.60K |
| 2026-07-01 | ¥740.00 | -0.40% | ¥747.00 | ¥752.00 | ¥740.00 | 32.90K |
| 2026-06-30 | ¥743.00 | -0.40% | ¥749.00 | ¥750.00 | ¥741.00 | 61.10K |
| 2026-06-29 | ¥746.00 | +1.63% | ¥739.00 | ¥752.00 | ¥737.00 | 46.00K |
| 2026-06-26 | ¥734.00 | +1.24% | ¥724.00 | ¥737.00 | ¥724.00 | 33.20K |
| 2026-06-25 | ¥725.00 | +0.28% | ¥728.00 | ¥730.00 | ¥724.00 | 18.80K |
| 2026-06-24 | ¥723.00 | -2.17% | ¥743.00 | ¥743.00 | ¥722.00 | 27.20K |
| 2026-06-23 | ¥739.00 | -0.14% | ¥736.00 | ¥739.00 | ¥731.00 | 31.40K |
| 2026-06-22 | ¥740.00 | +0.27% | ¥738.00 | ¥747.00 | ¥738.00 | 29.70K |
| 2026-06-19 | ¥738.00 | -0.54% | ¥739.00 | ¥743.00 | ¥733.00 | 42.40K |
| 2026-06-18 | ¥742.00 | -0.40% | ¥747.00 | ¥752.00 | ¥740.00 | 32.00K |
| 2026-06-17 | ¥745.00 | 0.00% | ¥741.00 | ¥752.00 | ¥740.00 | 60.90K |
| 2026-06-16 | ¥745.00 | +2.48% | ¥728.00 | ¥746.00 | ¥728.00 | 48.70K |
| 2026-06-15 | ¥727.00 | +0.55% | ¥724.00 | ¥734.00 | ¥724.00 | 33.40K |
| 2026-06-12 | ¥723.00 | +0.42% | ¥729.00 | ¥729.00 | ¥716.00 | 31.80K |
| 2026-06-11 | ¥720.00 | -0.55% | ¥724.00 | ¥728.00 | ¥717.00 | 34.60K |
| 2026-06-10 | ¥724.00 | +2.55% | ¥709.00 | ¥734.00 | ¥706.00 | 78.50K |
| 2026-06-09 | ¥706.00 | -0.70% | ¥708.00 | ¥716.00 | ¥706.00 | 29.50K |
| 2026-06-08 | ¥711.00 | -0.56% | ¥713.00 | ¥722.00 | ¥709.00 | 34.90K |
| 2026-06-05 | ¥715.00 | +1.56% | ¥704.00 | ¥723.00 | ¥704.00 | 25.70K |
| 2026-06-04 | ¥704.00 | -0.56% | ¥701.00 | ¥707.00 | ¥701.00 | 17.50K |
| 2026-06-03 | ¥708.00 | +0.28% | ¥708.00 | ¥708.00 | ¥698.00 | 43.50K |
| 2026-06-02 | ¥706.00 | -1.26% | ¥712.00 | ¥713.00 | ¥705.00 | 49.90K |
| 2026-06-01 | ¥715.00 | -0.69% | ¥720.00 | ¥723.00 | ¥715.00 | 53.90K |
| 2026-05-29 | ¥720.00 | -0.28% | ¥722.00 | ¥729.00 | ¥720.00 | 27.40K |
| 2026-05-28 | ¥722.00 | +0.28% | ¥718.00 | ¥722.00 | ¥715.00 | 26.70K |
| 2026-05-27 | ¥720.00 | +0.28% | ¥720.00 | ¥724.00 | ¥719.00 | 26.20K |
| 2026-05-26 | ¥718.00 | +0.70% | ¥715.00 | ¥722.00 | ¥712.00 | 22.60K |
| 2026-05-25 | ¥713.00 | -1.11% | ¥720.00 | ¥721.00 | ¥711.00 | 45.80K |