Kushikatsu Tanaka Holdings Co. (3547.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,665.00 | 1,668.00 | 1,649.00 | 1,662.00 | 1,662.00 | 26,700 |
| 09 May 2024 | 1,672.00 | 1,675.00 | 1,647.00 | 1,650.00 | 1,650.00 | 51,800 |
| 08 May 2024 | 1,694.00 | 1,700.00 | 1,666.00 | 1,670.00 | 1,670.00 | 41,200 |
| 07 May 2024 | 1,699.00 | 1,699.00 | 1,670.00 | 1,682.00 | 1,682.00 | 27,900 |
| 02 May 2024 | 1,690.00 | 1,699.00 | 1,675.00 | 1,677.00 | 1,677.00 | 16,700 |
| 01 May 2024 | 1,680.00 | 1,696.00 | 1,672.00 | 1,690.00 | 1,690.00 | 18,900 |
| 30 Apr 2024 | 1,677.00 | 1,714.00 | 1,660.00 | 1,691.00 | 1,691.00 | 64,200 |
| 26 Apr 2024 | 1,658.00 | 1,660.00 | 1,639.00 | 1,658.00 | 1,658.00 | 46,800 |
| 25 Apr 2024 | 1,677.00 | 1,682.00 | 1,656.00 | 1,660.00 | 1,660.00 | 42,100 |
| 24 Apr 2024 | 1,679.00 | 1,684.00 | 1,663.00 | 1,677.00 | 1,677.00 | 57,000 |
| 23 Apr 2024 | 1,717.00 | 1,717.00 | 1,675.00 | 1,675.00 | 1,675.00 | 36,700 |
| 22 Apr 2024 | 1,654.00 | 1,723.00 | 1,650.00 | 1,717.00 | 1,717.00 | 75,300 |
| 19 Apr 2024 | 1,698.00 | 1,698.00 | 1,622.00 | 1,631.00 | 1,631.00 | 72,800 |
| 18 Apr 2024 | 1,667.00 | 1,709.00 | 1,655.00 | 1,684.00 | 1,684.00 | 63,500 |
| 17 Apr 2024 | 1,741.00 | 1,745.00 | 1,652.00 | 1,652.00 | 1,652.00 | 132,000 |
| 16 Apr 2024 | 1,851.00 | 1,881.00 | 1,747.00 | 1,752.00 | 1,752.00 | 263,400 |
| 15 Apr 2024 | 1,725.00 | 1,775.00 | 1,725.00 | 1,771.00 | 1,771.00 | 98,400 |
| 12 Apr 2024 | 1,730.00 | 1,732.00 | 1,703.00 | 1,718.00 | 1,718.00 | 41,100 |
| 11 Apr 2024 | 1,740.00 | 1,748.00 | 1,708.00 | 1,732.00 | 1,732.00 | 43,900 |
| 10 Apr 2024 | 1,744.00 | 1,768.00 | 1,743.00 | 1,746.00 | 1,746.00 | 49,300 |
| 09 Apr 2024 | 1,694.00 | 1,734.00 | 1,691.00 | 1,729.00 | 1,729.00 | 61,500 |
| 08 Apr 2024 | 1,680.00 | 1,699.00 | 1,680.00 | 1,692.00 | 1,692.00 | 57,700 |
| 05 Apr 2024 | 1,650.00 | 1,674.00 | 1,650.00 | 1,669.00 | 1,669.00 | 31,600 |
| 04 Apr 2024 | 1,667.00 | 1,671.00 | 1,644.00 | 1,661.00 | 1,661.00 | 44,600 |
| 03 Apr 2024 | 1,658.00 | 1,669.00 | 1,642.00 | 1,658.00 | 1,658.00 | 58,800 |
| 02 Apr 2024 | 1,711.00 | 1,711.00 | 1,660.00 | 1,661.00 | 1,661.00 | 66,400 |
| 01 Apr 2024 | 1,725.00 | 1,730.00 | 1,702.00 | 1,711.00 | 1,711.00 | 33,200 |
| 29 Mar 2024 | 1,699.00 | 1,726.00 | 1,690.00 | 1,717.00 | 1,717.00 | 25,000 |
| 28 Mar 2024 | 1,718.00 | 1,727.00 | 1,685.00 | 1,688.00 | 1,688.00 | 46,500 |
| 27 Mar 2024 | 1,714.00 | 1,719.00 | 1,701.00 | 1,711.00 | 1,711.00 | 44,400 |
| 26 Mar 2024 | 1,710.00 | 1,720.00 | 1,708.00 | 1,713.00 | 1,713.00 | 28,300 |
| 25 Mar 2024 | 1,711.00 | 1,728.00 | 1,703.00 | 1,707.00 | 1,707.00 | 35,600 |
| 22 Mar 2024 | 1,708.00 | 1,726.00 | 1,689.00 | 1,720.00 | 1,720.00 | 46,700 |
| 21 Mar 2024 | 1,708.00 | 1,724.00 | 1,700.00 | 1,700.00 | 1,700.00 | 38,700 |
| 19 Mar 2024 | 1,680.00 | 1,700.00 | 1,679.00 | 1,700.00 | 1,700.00 | 24,800 |
| 18 Mar 2024 | 1,697.00 | 1,697.00 | 1,665.00 | 1,683.00 | 1,683.00 | 54,900 |
| 15 Mar 2024 | 1,729.00 | 1,729.00 | 1,697.00 | 1,697.00 | 1,697.00 | 32,800 |
| 14 Mar 2024 | 1,682.00 | 1,736.00 | 1,682.00 | 1,730.00 | 1,730.00 | 61,800 |
| 13 Mar 2024 | 1,701.00 | 1,701.00 | 1,669.00 | 1,679.00 | 1,679.00 | 32,600 |
| 12 Mar 2024 | 1,707.00 | 1,707.00 | 1,660.00 | 1,695.00 | 1,695.00 | 52,100 |
| 11 Mar 2024 | 1,710.00 | 1,727.00 | 1,689.00 | 1,709.00 | 1,709.00 | 32,700 |
| 08 Mar 2024 | 1,695.00 | 1,729.00 | 1,692.00 | 1,710.00 | 1,710.00 | 39,800 |
| 07 Mar 2024 | 1,716.00 | 1,716.00 | 1,685.00 | 1,697.00 | 1,697.00 | 31,400 |
| 06 Mar 2024 | 1,707.00 | 1,730.00 | 1,693.00 | 1,700.00 | 1,700.00 | 37,100 |
| 05 Mar 2024 | 1,690.00 | 1,708.00 | 1,679.00 | 1,708.00 | 1,708.00 | 32,000 |
| 04 Mar 2024 | 1,706.00 | 1,720.00 | 1,689.00 | 1,697.00 | 1,697.00 | 39,300 |
| 01 Mar 2024 | 1,742.00 | 1,748.00 | 1,695.00 | 1,704.00 | 1,704.00 | 68,900 |
| 29 Feb 2024 | 1,750.00 | 1,758.00 | 1,725.00 | 1,730.00 | 1,730.00 | 25,400 |
| 28 Feb 2024 | 1,757.00 | 1,767.00 | 1,748.00 | 1,750.00 | 1,750.00 | 26,900 |
| 27 Feb 2024 | 1,760.00 | 1,768.00 | 1,736.00 | 1,748.00 | 1,748.00 | 33,700 |
| 26 Feb 2024 | 1,749.00 | 1,766.00 | 1,735.00 | 1,762.00 | 1,762.00 | 39,000 |
| 22 Feb 2024 | 1,751.00 | 1,764.00 | 1,732.00 | 1,732.00 | 1,732.00 | 36,200 |
| 21 Feb 2024 | 1,753.00 | 1,765.00 | 1,743.00 | 1,743.00 | 1,743.00 | 19,500 |
| 20 Feb 2024 | 1,805.00 | 1,815.00 | 1,771.00 | 1,771.00 | 1,771.00 | 33,500 |
| 19 Feb 2024 | 1,740.00 | 1,807.00 | 1,731.00 | 1,797.00 | 1,797.00 | 75,000 |
| 16 Feb 2024 | 1,706.00 | 1,733.00 | 1,703.00 | 1,723.00 | 1,723.00 | 62,900 |
| 15 Feb 2024 | 1,778.00 | 1,778.00 | 1,715.00 | 1,717.00 | 1,717.00 | 96,900 |
| 14 Feb 2024 | 1,784.00 | 1,805.00 | 1,764.00 | 1,768.00 | 1,768.00 | 67,200 |
| 13 Feb 2024 | 1,883.00 | 1,888.00 | 1,800.00 | 1,801.00 | 1,801.00 | 167,400 |
| 09 Feb 2024 | 1,875.00 | 1,911.00 | 1,865.00 | 1,879.00 | 1,879.00 | 59,700 |
| 08 Feb 2024 | 1,942.00 | 1,950.00 | 1,875.00 | 1,892.00 | 1,892.00 | 109,400 |
| 07 Feb 2024 | 1,968.00 | 2,012.00 | 1,965.00 | 1,970.00 | 1,970.00 | 51,700 |
| 06 Feb 2024 | 2,000.00 | 2,014.00 | 1,956.00 | 1,956.00 | 1,956.00 | 59,900 |
| 05 Feb 2024 | 2,000.00 | 2,027.00 | 1,981.00 | 2,003.00 | 2,003.00 | 85,700 |
| 02 Feb 2024 | 1,953.00 | 1,996.00 | 1,936.00 | 1,992.00 | 1,992.00 | 65,800 |
| 01 Feb 2024 | 1,996.00 | 2,000.00 | 1,953.00 | 1,976.00 | 1,976.00 | 76,200 |
| 31 Jan 2024 | 1,906.00 | 2,028.00 | 1,906.00 | 2,020.00 | 2,020.00 | 312,900 |
| 30 Jan 2024 | 1,897.00 | 1,920.00 | 1,878.00 | 1,887.00 | 1,887.00 | 58,800 |
| 29 Jan 2024 | 1,860.00 | 1,905.00 | 1,860.00 | 1,889.00 | 1,889.00 | 73,000 |
| 26 Jan 2024 | 1,850.00 | 1,875.00 | 1,840.00 | 1,860.00 | 1,860.00 | 45,600 |
| 25 Jan 2024 | 1,830.00 | 1,873.00 | 1,825.00 | 1,864.00 | 1,864.00 | 70,200 |
| 24 Jan 2024 | 1,852.00 | 1,884.00 | 1,821.00 | 1,821.00 | 1,821.00 | 55,700 |
| 23 Jan 2024 | 1,830.00 | 1,857.00 | 1,810.00 | 1,852.00 | 1,852.00 | 99,000 |
| 22 Jan 2024 | 1,826.00 | 1,845.00 | 1,801.00 | 1,840.00 | 1,840.00 | 118,500 |
| 19 Jan 2024 | 1,891.00 | 1,901.00 | 1,833.00 | 1,850.00 | 1,850.00 | 193,600 |
| 18 Jan 2024 | 1,962.00 | 1,962.00 | 1,868.00 | 1,902.00 | 1,902.00 | 379,800 |
| 17 Jan 2024 | 1,854.00 | 1,975.00 | 1,854.00 | 1,964.00 | 1,964.00 | 537,200 |
| 16 Jan 2024 | 1,640.00 | 1,913.00 | 1,639.00 | 1,837.00 | 1,837.00 | 1,039,900 |
| 15 Jan 2024 | 1,640.00 | 1,661.00 | 1,639.00 | 1,644.00 | 1,644.00 | 54,800 |
| 12 Jan 2024 | 1,630.00 | 1,638.00 | 1,606.00 | 1,621.00 | 1,621.00 | 66,800 |
| 11 Jan 2024 | 1,622.00 | 1,630.00 | 1,602.00 | 1,619.00 | 1,619.00 | 39,900 |
| 10 Jan 2024 | 1,624.00 | 1,628.00 | 1,612.00 | 1,616.00 | 1,616.00 | 31,700 |
| 09 Jan 2024 | 1,595.00 | 1,624.00 | 1,593.00 | 1,624.00 | 1,624.00 | 60,200 |
| 05 Jan 2024 | 1,590.00 | 1,595.00 | 1,572.00 | 1,583.00 | 1,583.00 | 27,500 |
| 04 Jan 2024 | 1,570.00 | 1,587.00 | 1,560.00 | 1,585.00 | 1,585.00 | 30,500 |
| 29 Dec 2023 | 1,579.00 | 1,587.00 | 1,573.00 | 1,577.00 | 1,577.00 | 32,900 |
| 28 Dec 2023 | 1,540.00 | 1,577.00 | 1,538.00 | 1,576.00 | 1,576.00 | 35,700 |
| 27 Dec 2023 | 1,520.00 | 1,541.00 | 1,518.00 | 1,540.00 | 1,540.00 | 64,000 |
| 26 Dec 2023 | 1,537.00 | 1,548.00 | 1,515.00 | 1,516.00 | 1,516.00 | 58,600 |
| 25 Dec 2023 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 2,400 |
| 22 Dec 2023 | 1,560.00 | 1,569.00 | 1,555.00 | 1,558.00 | 1,558.00 | 42,300 |
| 21 Dec 2023 | 1,572.00 | 1,572.00 | 1,561.00 | 1,565.00 | 1,565.00 | 28,600 |
| 20 Dec 2023 | 1,580.00 | 1,591.00 | 1,573.00 | 1,583.00 | 1,583.00 | 39,600 |
| 19 Dec 2023 | 1,592.00 | 1,595.00 | 1,571.00 | 1,586.00 | 1,586.00 | 23,400 |
| 18 Dec 2023 | 1,566.00 | 1,589.00 | 1,558.00 | 1,589.00 | 1,589.00 | 43,900 |
| 15 Dec 2023 | 1,566.00 | 1,570.00 | 1,545.00 | 1,564.00 | 1,564.00 | 49,500 |
| 14 Dec 2023 | 1,604.00 | 1,614.00 | 1,560.00 | 1,566.00 | 1,566.00 | 58,400 |
| 13 Dec 2023 | 1,610.00 | 1,629.00 | 1,591.00 | 1,604.00 | 1,604.00 | 57,100 |
| 12 Dec 2023 | 1,666.00 | 1,666.00 | 1,617.00 | 1,621.00 | 1,621.00 | 50,100 |
| 11 Dec 2023 | 1,664.00 | 1,673.00 | 1,652.00 | 1,662.00 | 1,662.00 | 56,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.