Canada markets closed

Tanaken (1450.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,323.00-6.00 (-0.26%)
As of 11:35AM JST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,323.002,338.002,301.002,323.002,323.001,400
Jun 25, 20242,330.002,330.002,283.002,329.002,329.0016,900
Jun 24, 20242,245.002,341.002,245.002,341.002,341.006,500
Jun 21, 20242,231.002,245.002,204.002,245.002,245.001,000
Jun 20, 20242,198.002,238.002,198.002,231.002,231.003,700
Jun 19, 20242,170.002,200.002,170.002,198.002,198.002,300
Jun 18, 20242,197.002,199.002,167.002,167.002,167.001,100
Jun 17, 20242,200.002,200.002,155.002,167.002,167.001,500
Jun 14, 20242,186.002,214.002,169.002,214.002,214.004,500
Jun 13, 20242,188.002,188.002,188.002,188.002,188.00200
Jun 12, 20242,207.002,207.002,155.002,176.002,176.001,400
Jun 11, 20242,210.002,219.002,198.002,216.002,216.001,000
Jun 10, 20242,240.002,240.002,204.002,220.002,220.001,800
Jun 07, 20242,208.002,222.002,205.002,222.002,222.00600
Jun 06, 20242,221.002,230.002,213.002,215.002,215.001,200
Jun 05, 20242,233.002,244.002,233.002,240.002,240.001,000
Jun 04, 20242,223.002,250.002,214.002,248.002,248.003,200
Jun 03, 20242,203.002,230.002,203.002,225.002,225.001,000
May 31, 20242,234.002,234.002,201.002,229.002,229.00800
May 30, 20242,199.002,226.002,199.002,204.002,204.001,200
May 29, 20242,232.002,236.002,204.002,233.002,233.006,500
May 28, 20242,211.002,219.002,193.002,217.002,217.001,800
May 27, 20242,231.002,231.002,200.002,210.002,210.002,400
May 24, 20242,200.002,222.002,182.002,222.002,222.007,500
May 23, 20242,200.002,201.002,195.002,200.002,200.003,400
May 22, 20242,193.002,200.002,191.002,200.002,200.001,200
May 21, 20242,185.002,199.002,181.002,197.002,197.002,700
May 20, 20242,197.002,200.002,156.002,185.002,185.002,200
May 17, 20242,153.002,195.002,150.002,195.002,195.004,000
May 16, 20242,155.002,190.002,153.002,153.002,153.001,300
May 15, 20242,196.002,210.002,160.002,160.002,160.003,000
May 14, 20242,211.002,211.002,161.002,207.002,207.001,800
May 13, 20242,110.002,219.002,105.002,219.002,219.0010,800
May 10, 20242,083.002,130.002,082.002,095.002,095.003,700
May 09, 20242,108.002,112.002,082.002,082.002,082.002,700
May 08, 20242,125.002,125.002,116.002,116.002,116.001,000
May 07, 20242,130.002,130.002,114.002,125.002,125.002,900
May 02, 20242,152.002,152.002,112.002,112.002,112.001,800
May 01, 20242,153.002,166.002,110.002,159.002,159.002,100
Apr 30, 20242,145.002,173.002,129.002,168.002,168.009,900
Apr 26, 20242,102.002,145.002,102.002,124.002,124.0013,600
Apr 25, 20242,050.002,059.002,048.002,059.002,059.006,400
Apr 24, 20242,005.002,030.002,005.002,030.002,030.006,400
Apr 23, 20241,996.001,997.001,992.001,992.001,992.001,700
Apr 22, 20241,976.001,998.001,976.001,983.001,983.002,100
Apr 19, 20241,980.001,981.001,952.001,976.001,976.004,600
Apr 18, 20241,980.001,980.001,952.001,980.001,980.004,100
Apr 17, 20241,989.001,989.001,971.001,986.001,986.001,600
Apr 16, 20241,990.001,998.001,964.001,964.001,964.001,400
Apr 15, 20242,009.002,011.001,990.001,990.001,990.004,000
Apr 12, 20242,009.002,027.002,006.002,010.002,010.004,400
Apr 11, 20242,001.002,009.001,994.002,009.002,009.001,900
Apr 10, 20242,002.002,004.001,993.001,999.001,999.00800
Apr 09, 20242,008.002,008.001,982.001,997.001,997.001,100
Apr 08, 20241,960.001,991.001,960.001,991.001,991.003,900
Apr 05, 20241,961.001,961.001,952.001,960.001,960.002,000
Apr 04, 20241,984.001,987.001,960.001,962.001,962.003,000
Apr 03, 20241,963.001,983.001,956.001,978.001,978.005,700
Apr 02, 20241,967.001,979.001,961.001,963.001,963.001,900
Apr 01, 20242,010.002,025.001,970.001,970.001,970.002,900
Mar 29, 20242,002.002,024.002,001.002,005.002,005.001,200
Mar 28, 20241,980.002,029.001,977.002,002.002,002.005,200
Mar 28, 202480 Dividend
Mar 27, 20242,050.002,064.002,045.002,060.001,980.004,100
Mar 26, 20242,034.002,066.002,033.002,066.001,985.778,400
Mar 25, 20242,065.002,067.002,044.002,044.001,964.628,500
Mar 22, 20242,055.002,055.002,031.002,033.001,954.056,400
Mar 21, 20242,000.002,057.002,000.002,055.001,975.1913,700
Mar 19, 20241,984.001,995.001,975.001,990.001,912.727,200
Mar 18, 20241,966.001,994.001,966.001,994.001,916.569,400
Mar 15, 20241,943.001,958.001,935.001,956.001,880.0411,500
Mar 14, 20241,930.001,946.001,930.001,941.001,865.6210,300
Mar 13, 20241,919.001,952.001,917.001,940.001,864.6681,000
Mar 12, 20242,012.002,027.001,986.001,989.001,911.7611,100
Mar 11, 20242,020.002,049.002,012.002,012.001,933.865,800
Mar 08, 20242,100.002,100.002,067.002,080.001,999.223,900
Mar 07, 20242,100.002,135.002,100.002,100.002,018.453,000
Mar 06, 20242,146.002,148.002,121.002,140.002,056.893,200
Mar 05, 20242,220.002,220.002,220.002,220.002,133.79-
Mar 04, 20242,244.002,248.002,195.002,220.002,133.792,400
Mar 01, 20242,176.002,251.002,171.002,244.002,156.855,300
Feb 29, 20242,201.002,219.002,201.002,215.002,128.98700
Feb 28, 20242,183.002,200.002,170.002,200.002,114.561,600
Feb 27, 20242,212.002,230.002,180.002,181.002,096.304,400
Feb 26, 20242,251.002,251.002,250.002,250.002,162.621,200
Feb 22, 20242,266.002,266.002,206.002,250.002,162.621,900
Feb 21, 20242,176.002,250.002,176.002,236.002,149.176,500
Feb 20, 20242,150.002,167.002,110.002,167.002,082.844,100
Feb 19, 20242,132.002,153.002,100.002,153.002,069.397,800
Feb 16, 20242,127.002,131.002,127.002,131.002,048.24400
Feb 15, 20242,126.002,171.002,126.002,170.002,085.73700
Feb 14, 20242,179.002,197.002,140.002,172.002,087.652,000
Feb 13, 20242,195.002,242.002,180.002,186.002,101.112,100
Feb 09, 20242,220.002,245.002,220.002,245.002,157.821,300
Feb 08, 20242,247.002,248.002,220.002,245.002,157.821,100
Feb 07, 20242,243.002,245.002,223.002,245.002,157.821,000
Feb 06, 20242,243.002,243.002,243.002,243.002,155.89200
Feb 05, 20242,220.002,250.002,217.002,247.002,159.742,300
Feb 02, 20242,253.002,259.002,225.002,225.002,138.591,500
Feb 01, 20242,222.002,259.002,222.002,253.002,165.50900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...