Australia markets close in 40 minutes

Tanaken (1450.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,245.00+14.00 (+0.63%)
As of 01:37PM JST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,231.002,245.002,204.002,245.002,245.001,000
20 June 20242,198.002,238.002,198.002,231.002,231.003,700
19 June 20242,170.002,200.002,170.002,198.002,198.002,300
18 June 20242,197.002,199.002,167.002,167.002,167.001,100
17 June 20242,200.002,200.002,155.002,167.002,167.001,500
14 June 20242,186.002,214.002,169.002,214.002,214.004,500
13 June 20242,188.002,188.002,188.002,188.002,188.00200
12 June 20242,207.002,207.002,155.002,176.002,176.001,400
11 June 20242,210.002,219.002,198.002,216.002,216.001,000
10 June 20242,240.002,240.002,204.002,220.002,220.001,800
07 June 20242,208.002,222.002,205.002,222.002,222.00600
06 June 20242,221.002,230.002,213.002,215.002,215.001,200
05 June 20242,233.002,244.002,233.002,240.002,240.001,000
04 June 20242,223.002,250.002,214.002,248.002,248.003,200
03 June 20242,203.002,230.002,203.002,225.002,225.001,000
31 May 20242,234.002,234.002,201.002,229.002,229.00800
30 May 20242,199.002,226.002,199.002,204.002,204.001,200
29 May 20242,232.002,236.002,204.002,233.002,233.006,500
28 May 20242,211.002,219.002,193.002,217.002,217.001,800
27 May 20242,231.002,231.002,200.002,210.002,210.002,400
24 May 20242,200.002,222.002,182.002,222.002,222.007,500
23 May 20242,200.002,201.002,195.002,200.002,200.003,400
22 May 20242,193.002,200.002,191.002,200.002,200.001,200
21 May 20242,185.002,199.002,181.002,197.002,197.002,700
20 May 20242,197.002,200.002,156.002,185.002,185.002,200
17 May 20242,153.002,195.002,150.002,195.002,195.004,000
16 May 20242,155.002,190.002,153.002,153.002,153.001,300
15 May 20242,196.002,210.002,160.002,160.002,160.003,000
14 May 20242,211.002,211.002,161.002,207.002,207.001,800
13 May 20242,110.002,219.002,105.002,219.002,219.0010,800
10 May 20242,083.002,130.002,082.002,095.002,095.003,700
09 May 20242,108.002,112.002,082.002,082.002,082.002,700
08 May 20242,125.002,125.002,116.002,116.002,116.001,000
07 May 20242,130.002,130.002,114.002,125.002,125.002,900
02 May 20242,152.002,152.002,112.002,112.002,112.001,800
01 May 20242,153.002,166.002,110.002,159.002,159.002,100
30 Apr 20242,145.002,173.002,129.002,168.002,168.009,900
26 Apr 20242,102.002,145.002,102.002,124.002,124.0013,600
25 Apr 20242,050.002,059.002,048.002,059.002,059.006,400
24 Apr 20242,005.002,030.002,005.002,030.002,030.006,400
23 Apr 20241,996.001,997.001,992.001,992.001,992.001,700
22 Apr 20241,976.001,998.001,976.001,983.001,983.002,100
19 Apr 20241,980.001,981.001,952.001,976.001,976.004,600
18 Apr 20241,980.001,980.001,952.001,980.001,980.004,100
17 Apr 20241,989.001,989.001,971.001,986.001,986.001,600
16 Apr 20241,990.001,998.001,964.001,964.001,964.001,400
15 Apr 20242,009.002,011.001,990.001,990.001,990.004,000
12 Apr 20242,009.002,027.002,006.002,010.002,010.004,400
11 Apr 20242,001.002,009.001,994.002,009.002,009.001,900
10 Apr 20242,002.002,004.001,993.001,999.001,999.00800
09 Apr 20242,008.002,008.001,982.001,997.001,997.001,100
08 Apr 20241,960.001,991.001,960.001,991.001,991.003,900
05 Apr 20241,961.001,961.001,952.001,960.001,960.002,000
04 Apr 20241,984.001,987.001,960.001,962.001,962.003,000
03 Apr 20241,963.001,983.001,956.001,978.001,978.005,700
02 Apr 20241,967.001,979.001,961.001,963.001,963.001,900
01 Apr 20242,010.002,025.001,970.001,970.001,970.002,900
29 Mar 20242,002.002,024.002,001.002,005.002,005.001,200
28 Mar 20241,980.002,029.001,977.002,002.002,002.005,200
28 Mar 202480 Dividend
27 Mar 20242,050.002,064.002,045.002,060.001,980.004,100
26 Mar 20242,034.002,066.002,033.002,066.001,985.778,400
25 Mar 20242,065.002,067.002,044.002,044.001,964.628,500
22 Mar 20242,055.002,055.002,031.002,033.001,954.056,400
21 Mar 20242,000.002,057.002,000.002,055.001,975.1913,700
19 Mar 20241,984.001,995.001,975.001,990.001,912.727,200
18 Mar 20241,966.001,994.001,966.001,994.001,916.569,400
15 Mar 20241,943.001,958.001,935.001,956.001,880.0411,500
14 Mar 20241,930.001,946.001,930.001,941.001,865.6210,300
13 Mar 20241,919.001,952.001,917.001,940.001,864.6681,000
12 Mar 20242,012.002,027.001,986.001,989.001,911.7611,100
11 Mar 20242,020.002,049.002,012.002,012.001,933.865,800
08 Mar 20242,100.002,100.002,067.002,080.001,999.223,900
07 Mar 20242,100.002,135.002,100.002,100.002,018.453,000
06 Mar 20242,146.002,148.002,121.002,140.002,056.893,200
05 Mar 20242,220.002,220.002,220.002,220.002,133.79-
04 Mar 20242,244.002,248.002,195.002,220.002,133.792,400
01 Mar 20242,176.002,251.002,171.002,244.002,156.855,300
29 Feb 20242,201.002,219.002,201.002,215.002,128.98700
28 Feb 20242,183.002,200.002,170.002,200.002,114.561,600
27 Feb 20242,212.002,230.002,180.002,181.002,096.304,400
26 Feb 20242,251.002,251.002,250.002,250.002,162.621,200
22 Feb 20242,266.002,266.002,206.002,250.002,162.621,900
21 Feb 20242,176.002,250.002,176.002,236.002,149.176,500
20 Feb 20242,150.002,167.002,110.002,167.002,082.844,100
19 Feb 20242,132.002,153.002,100.002,153.002,069.397,800
16 Feb 20242,127.002,131.002,127.002,131.002,048.24400
15 Feb 20242,126.002,171.002,126.002,170.002,085.73700
14 Feb 20242,179.002,197.002,140.002,172.002,087.652,000
13 Feb 20242,195.002,242.002,180.002,186.002,101.112,100
09 Feb 20242,220.002,245.002,220.002,245.002,157.821,300
08 Feb 20242,247.002,248.002,220.002,245.002,157.821,100
07 Feb 20242,243.002,245.002,223.002,245.002,157.821,000
06 Feb 20242,243.002,243.002,243.002,243.002,155.89200
05 Feb 20242,220.002,250.002,217.002,247.002,159.742,300
02 Feb 20242,253.002,259.002,225.002,225.002,138.591,500
01 Feb 20242,222.002,259.002,222.002,253.002,165.50900
31 Jan 20242,260.002,260.002,222.002,222.002,135.71400
30 Jan 20242,242.002,250.002,242.002,250.002,162.621,100
29 Jan 20242,257.002,257.002,246.002,246.002,158.781,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...