Kushikatsu Tanaka Holdings Co. (3547.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 1,687.00 | 1,695.00 | 1,680.00 | 1,693.00 | 1,693.00 | 19,900 |
| Jun 21, 2024 | 1,675.00 | 1,696.00 | 1,674.00 | 1,681.00 | 1,681.00 | 37,000 |
| Jun 20, 2024 | 1,680.00 | 1,689.00 | 1,671.00 | 1,685.00 | 1,685.00 | 15,100 |
| Jun 19, 2024 | 1,690.00 | 1,690.00 | 1,673.00 | 1,680.00 | 1,680.00 | 19,700 |
| Jun 18, 2024 | 1,684.00 | 1,691.00 | 1,666.00 | 1,688.00 | 1,688.00 | 14,900 |
| Jun 17, 2024 | 1,689.00 | 1,692.00 | 1,661.00 | 1,665.00 | 1,665.00 | 28,600 |
| Jun 14, 2024 | 1,651.00 | 1,691.00 | 1,651.00 | 1,691.00 | 1,691.00 | 25,900 |
| Jun 13, 2024 | 1,683.00 | 1,683.00 | 1,660.00 | 1,671.00 | 1,671.00 | 17,300 |
| Jun 12, 2024 | 1,686.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 18,400 |
| Jun 11, 2024 | 1,689.00 | 1,699.00 | 1,680.00 | 1,685.00 | 1,685.00 | 21,700 |
| Jun 10, 2024 | 1,671.00 | 1,701.00 | 1,665.00 | 1,701.00 | 1,701.00 | 57,800 |
| Jun 07, 2024 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 18,800 |
| Jun 06, 2024 | 1,642.00 | 1,642.00 | 1,620.00 | 1,630.00 | 1,630.00 | 19,000 |
| Jun 05, 2024 | 1,642.00 | 1,642.00 | 1,628.00 | 1,631.00 | 1,631.00 | 15,800 |
| Jun 04, 2024 | 1,623.00 | 1,644.00 | 1,617.00 | 1,642.00 | 1,642.00 | 29,000 |
| Jun 03, 2024 | 1,628.00 | 1,628.00 | 1,616.00 | 1,616.00 | 1,616.00 | 12,800 |
| May 31, 2024 | 1,613.00 | 1,629.00 | 1,607.00 | 1,623.00 | 1,623.00 | 27,500 |
| May 30, 2024 | 1,580.00 | 1,611.00 | 1,561.00 | 1,611.00 | 1,611.00 | 39,000 |
| May 29, 2024 | 1,605.00 | 1,605.00 | 1,581.00 | 1,581.00 | 1,581.00 | 41,900 |
| May 28, 2024 | 1,622.00 | 1,630.00 | 1,608.00 | 1,608.00 | 1,608.00 | 23,400 |
| May 27, 2024 | 1,618.00 | 1,622.00 | 1,603.00 | 1,621.00 | 1,621.00 | 22,900 |
| May 24, 2024 | 1,626.00 | 1,627.00 | 1,615.00 | 1,615.00 | 1,615.00 | 15,500 |
| May 23, 2024 | 1,628.00 | 1,632.00 | 1,612.00 | 1,628.00 | 1,628.00 | 29,100 |
| May 22, 2024 | 1,639.00 | 1,642.00 | 1,626.00 | 1,631.00 | 1,631.00 | 24,000 |
| May 21, 2024 | 1,645.00 | 1,661.00 | 1,640.00 | 1,641.00 | 1,641.00 | 26,900 |
| May 20, 2024 | 1,656.00 | 1,666.00 | 1,641.00 | 1,642.00 | 1,642.00 | 30,600 |
| May 17, 2024 | 1,645.00 | 1,655.00 | 1,636.00 | 1,650.00 | 1,650.00 | 26,400 |
| May 16, 2024 | 1,651.00 | 1,651.00 | 1,630.00 | 1,641.00 | 1,641.00 | 31,100 |
| May 15, 2024 | 1,668.00 | 1,668.00 | 1,639.00 | 1,643.00 | 1,643.00 | 46,500 |
| May 14, 2024 | 1,670.00 | 1,677.00 | 1,658.00 | 1,665.00 | 1,665.00 | 31,200 |
| May 13, 2024 | 1,662.00 | 1,677.00 | 1,657.00 | 1,670.00 | 1,670.00 | 21,700 |
| May 10, 2024 | 1,665.00 | 1,668.00 | 1,649.00 | 1,662.00 | 1,662.00 | 26,700 |
| May 09, 2024 | 1,672.00 | 1,675.00 | 1,647.00 | 1,650.00 | 1,650.00 | 51,800 |
| May 08, 2024 | 1,694.00 | 1,700.00 | 1,666.00 | 1,670.00 | 1,670.00 | 41,200 |
| May 07, 2024 | 1,699.00 | 1,699.00 | 1,670.00 | 1,682.00 | 1,682.00 | 27,900 |
| May 02, 2024 | 1,690.00 | 1,699.00 | 1,675.00 | 1,677.00 | 1,677.00 | 16,700 |
| May 01, 2024 | 1,680.00 | 1,696.00 | 1,672.00 | 1,690.00 | 1,690.00 | 18,900 |
| Apr 30, 2024 | 1,677.00 | 1,714.00 | 1,660.00 | 1,691.00 | 1,691.00 | 64,200 |
| Apr 26, 2024 | 1,658.00 | 1,660.00 | 1,639.00 | 1,658.00 | 1,658.00 | 46,800 |
| Apr 25, 2024 | 1,677.00 | 1,682.00 | 1,656.00 | 1,660.00 | 1,660.00 | 42,100 |
| Apr 24, 2024 | 1,679.00 | 1,684.00 | 1,663.00 | 1,677.00 | 1,677.00 | 57,000 |
| Apr 23, 2024 | 1,717.00 | 1,717.00 | 1,675.00 | 1,675.00 | 1,675.00 | 36,700 |
| Apr 22, 2024 | 1,654.00 | 1,723.00 | 1,650.00 | 1,717.00 | 1,717.00 | 75,300 |
| Apr 19, 2024 | 1,698.00 | 1,698.00 | 1,622.00 | 1,631.00 | 1,631.00 | 72,800 |
| Apr 18, 2024 | 1,667.00 | 1,709.00 | 1,655.00 | 1,684.00 | 1,684.00 | 63,500 |
| Apr 17, 2024 | 1,741.00 | 1,745.00 | 1,652.00 | 1,652.00 | 1,652.00 | 132,000 |
| Apr 16, 2024 | 1,851.00 | 1,881.00 | 1,747.00 | 1,752.00 | 1,752.00 | 263,400 |
| Apr 15, 2024 | 1,725.00 | 1,775.00 | 1,725.00 | 1,771.00 | 1,771.00 | 98,400 |
| Apr 12, 2024 | 1,730.00 | 1,732.00 | 1,703.00 | 1,718.00 | 1,718.00 | 41,100 |
| Apr 11, 2024 | 1,740.00 | 1,748.00 | 1,708.00 | 1,732.00 | 1,732.00 | 43,900 |
| Apr 10, 2024 | 1,744.00 | 1,768.00 | 1,743.00 | 1,746.00 | 1,746.00 | 49,300 |
| Apr 09, 2024 | 1,694.00 | 1,734.00 | 1,691.00 | 1,729.00 | 1,729.00 | 61,500 |
| Apr 08, 2024 | 1,680.00 | 1,699.00 | 1,680.00 | 1,692.00 | 1,692.00 | 57,700 |
| Apr 05, 2024 | 1,650.00 | 1,674.00 | 1,650.00 | 1,669.00 | 1,669.00 | 31,600 |
| Apr 04, 2024 | 1,667.00 | 1,671.00 | 1,644.00 | 1,661.00 | 1,661.00 | 44,600 |
| Apr 03, 2024 | 1,658.00 | 1,669.00 | 1,642.00 | 1,658.00 | 1,658.00 | 58,800 |
| Apr 02, 2024 | 1,711.00 | 1,711.00 | 1,660.00 | 1,661.00 | 1,661.00 | 66,400 |
| Apr 01, 2024 | 1,725.00 | 1,730.00 | 1,702.00 | 1,711.00 | 1,711.00 | 33,200 |
| Mar 29, 2024 | 1,699.00 | 1,726.00 | 1,690.00 | 1,717.00 | 1,717.00 | 25,000 |
| Mar 28, 2024 | 1,718.00 | 1,727.00 | 1,685.00 | 1,688.00 | 1,688.00 | 46,500 |
| Mar 27, 2024 | 1,714.00 | 1,719.00 | 1,701.00 | 1,711.00 | 1,711.00 | 44,400 |
| Mar 26, 2024 | 1,710.00 | 1,720.00 | 1,708.00 | 1,713.00 | 1,713.00 | 28,300 |
| Mar 25, 2024 | 1,711.00 | 1,728.00 | 1,703.00 | 1,707.00 | 1,707.00 | 35,600 |
| Mar 22, 2024 | 1,708.00 | 1,726.00 | 1,689.00 | 1,720.00 | 1,720.00 | 46,700 |
| Mar 21, 2024 | 1,708.00 | 1,724.00 | 1,700.00 | 1,700.00 | 1,700.00 | 38,700 |
| Mar 19, 2024 | 1,680.00 | 1,700.00 | 1,679.00 | 1,700.00 | 1,700.00 | 24,800 |
| Mar 18, 2024 | 1,697.00 | 1,697.00 | 1,665.00 | 1,683.00 | 1,683.00 | 54,900 |
| Mar 15, 2024 | 1,729.00 | 1,729.00 | 1,697.00 | 1,697.00 | 1,697.00 | 32,800 |
| Mar 14, 2024 | 1,682.00 | 1,736.00 | 1,682.00 | 1,730.00 | 1,730.00 | 61,800 |
| Mar 13, 2024 | 1,701.00 | 1,701.00 | 1,669.00 | 1,679.00 | 1,679.00 | 32,600 |
| Mar 12, 2024 | 1,707.00 | 1,707.00 | 1,660.00 | 1,695.00 | 1,695.00 | 52,100 |
| Mar 11, 2024 | 1,710.00 | 1,727.00 | 1,689.00 | 1,709.00 | 1,709.00 | 32,700 |
| Mar 08, 2024 | 1,695.00 | 1,729.00 | 1,692.00 | 1,710.00 | 1,710.00 | 39,800 |
| Mar 07, 2024 | 1,716.00 | 1,716.00 | 1,685.00 | 1,697.00 | 1,697.00 | 31,400 |
| Mar 06, 2024 | 1,707.00 | 1,730.00 | 1,693.00 | 1,700.00 | 1,700.00 | 37,100 |
| Mar 05, 2024 | 1,690.00 | 1,708.00 | 1,679.00 | 1,708.00 | 1,708.00 | 32,000 |
| Mar 04, 2024 | 1,706.00 | 1,720.00 | 1,689.00 | 1,697.00 | 1,697.00 | 39,300 |
| Mar 01, 2024 | 1,742.00 | 1,748.00 | 1,695.00 | 1,704.00 | 1,704.00 | 68,900 |
| Feb 29, 2024 | 1,750.00 | 1,758.00 | 1,725.00 | 1,730.00 | 1,730.00 | 25,400 |
| Feb 28, 2024 | 1,757.00 | 1,767.00 | 1,748.00 | 1,750.00 | 1,750.00 | 26,900 |
| Feb 27, 2024 | 1,760.00 | 1,768.00 | 1,736.00 | 1,748.00 | 1,748.00 | 33,700 |
| Feb 26, 2024 | 1,749.00 | 1,766.00 | 1,735.00 | 1,762.00 | 1,762.00 | 39,000 |
| Feb 22, 2024 | 1,751.00 | 1,764.00 | 1,732.00 | 1,732.00 | 1,732.00 | 36,200 |
| Feb 21, 2024 | 1,753.00 | 1,765.00 | 1,743.00 | 1,743.00 | 1,743.00 | 19,500 |
| Feb 20, 2024 | 1,805.00 | 1,815.00 | 1,771.00 | 1,771.00 | 1,771.00 | 33,500 |
| Feb 19, 2024 | 1,740.00 | 1,807.00 | 1,731.00 | 1,797.00 | 1,797.00 | 75,000 |
| Feb 16, 2024 | 1,706.00 | 1,733.00 | 1,703.00 | 1,723.00 | 1,723.00 | 62,900 |
| Feb 15, 2024 | 1,778.00 | 1,778.00 | 1,715.00 | 1,717.00 | 1,717.00 | 96,900 |
| Feb 14, 2024 | 1,784.00 | 1,805.00 | 1,764.00 | 1,768.00 | 1,768.00 | 67,200 |
| Feb 13, 2024 | 1,883.00 | 1,888.00 | 1,800.00 | 1,801.00 | 1,801.00 | 167,400 |
| Feb 09, 2024 | 1,875.00 | 1,911.00 | 1,865.00 | 1,879.00 | 1,879.00 | 59,700 |
| Feb 08, 2024 | 1,942.00 | 1,950.00 | 1,875.00 | 1,892.00 | 1,892.00 | 109,400 |
| Feb 07, 2024 | 1,968.00 | 2,012.00 | 1,965.00 | 1,970.00 | 1,970.00 | 51,700 |
| Feb 06, 2024 | 2,000.00 | 2,014.00 | 1,956.00 | 1,956.00 | 1,956.00 | 59,900 |
| Feb 05, 2024 | 2,000.00 | 2,027.00 | 1,981.00 | 2,003.00 | 2,003.00 | 85,700 |
| Feb 02, 2024 | 1,953.00 | 1,996.00 | 1,936.00 | 1,992.00 | 1,992.00 | 65,800 |
| Feb 01, 2024 | 1,996.00 | 2,000.00 | 1,953.00 | 1,976.00 | 1,976.00 | 76,200 |
| Jan 31, 2024 | 1,906.00 | 2,028.00 | 1,906.00 | 2,020.00 | 2,020.00 | 312,900 |
| Jan 30, 2024 | 1,897.00 | 1,920.00 | 1,878.00 | 1,887.00 | 1,887.00 | 58,800 |
| Jan 29, 2024 | 1,860.00 | 1,905.00 | 1,860.00 | 1,889.00 | 1,889.00 | 73,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.