UK markets close in 1 hour 24 minutes

Tanaken (1450.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,125.00+13.00 (+0.62%)
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202473 Dividend
27 Mar 20242,050.002,064.002,045.002,060.001,987.004,100
26 Mar 20242,034.002,066.002,033.002,066.001,992.798,400
25 Mar 20242,065.002,067.002,044.002,044.001,971.578,500
22 Mar 20242,055.002,055.002,031.002,033.001,960.966,400
21 Mar 20242,000.002,057.002,000.002,055.001,982.1813,700
19 Mar 20241,984.001,995.001,975.001,990.001,919.487,200
18 Mar 20241,966.001,994.001,966.001,994.001,923.349,400
15 Mar 20241,943.001,958.001,935.001,956.001,886.6911,500
14 Mar 20241,930.001,946.001,930.001,941.001,872.2210,300
13 Mar 20241,919.001,952.001,917.001,940.001,871.2581,000
12 Mar 20242,012.002,027.001,986.001,989.001,918.5211,100
11 Mar 20242,020.002,049.002,012.002,012.001,940.705,800
08 Mar 20242,100.002,100.002,067.002,080.002,006.293,900
07 Mar 20242,100.002,135.002,100.002,100.002,025.583,000
06 Mar 20242,146.002,148.002,121.002,140.002,064.173,200
05 Mar 20242,220.002,220.002,220.002,220.002,141.33-
04 Mar 20242,244.002,248.002,195.002,220.002,141.332,400
01 Mar 20242,176.002,251.002,171.002,244.002,164.485,300
29 Feb 20242,201.002,219.002,201.002,215.002,136.51700
28 Feb 20242,183.002,200.002,170.002,200.002,122.041,600
27 Feb 20242,212.002,230.002,180.002,181.002,103.714,400
26 Feb 20242,251.002,251.002,250.002,250.002,170.271,200
22 Feb 20242,266.002,266.002,206.002,250.002,170.271,900
21 Feb 20242,176.002,250.002,176.002,236.002,156.766,500
20 Feb 20242,150.002,167.002,110.002,167.002,090.214,100
19 Feb 20242,132.002,153.002,100.002,153.002,076.707,800
16 Feb 20242,127.002,131.002,127.002,131.002,055.48400
15 Feb 20242,126.002,171.002,126.002,170.002,093.10700
14 Feb 20242,179.002,197.002,140.002,172.002,095.032,000
13 Feb 20242,195.002,242.002,180.002,186.002,108.532,100
09 Feb 20242,220.002,245.002,220.002,245.002,165.441,300
08 Feb 20242,247.002,248.002,220.002,245.002,165.441,100
07 Feb 20242,243.002,245.002,223.002,245.002,165.441,000
06 Feb 20242,243.002,243.002,243.002,243.002,163.52200
05 Feb 20242,220.002,250.002,217.002,247.002,167.372,300
02 Feb 20242,253.002,259.002,225.002,225.002,146.151,500
01 Feb 20242,222.002,259.002,222.002,253.002,173.16900
31 Jan 20242,260.002,260.002,222.002,222.002,143.26400
30 Jan 20242,242.002,250.002,242.002,250.002,170.271,100
29 Jan 20242,257.002,257.002,246.002,246.002,166.411,400
26 Jan 20242,201.002,300.002,200.002,257.002,177.024,400
25 Jan 20242,227.002,227.002,190.002,203.002,124.933,700
24 Jan 20242,179.002,199.002,179.002,199.002,121.073,900
23 Jan 20242,160.002,174.002,160.002,174.002,096.961,500
22 Jan 20242,130.002,145.002,129.002,139.002,063.201,300
19 Jan 20242,142.002,147.002,129.002,129.002,053.553,200
18 Jan 20242,131.002,145.002,130.002,142.002,066.091,300
17 Jan 20242,164.002,182.002,136.002,146.002,069.953,600
16 Jan 20242,160.002,184.002,151.002,164.002,087.315,600
15 Jan 20242,160.002,178.002,160.002,177.002,099.85700
12 Jan 20242,117.002,171.002,117.002,157.002,080.565,000
11 Jan 20242,118.002,130.002,101.002,117.002,041.983,100
10 Jan 20242,150.002,159.002,116.002,118.002,042.944,200
09 Jan 20242,109.002,150.002,101.002,150.002,073.817,000
05 Jan 20242,080.002,111.002,080.002,082.002,008.221,600
04 Jan 20242,030.002,130.002,030.002,080.002,006.297,700
29 Dec 20232,019.002,039.002,016.002,021.001,949.381,200
28 Dec 20231,991.002,008.001,991.002,008.001,936.842,100
27 Dec 20231,953.002,010.001,953.001,998.001,927.203,900
26 Dec 20231,988.001,988.001,971.001,971.001,901.153,200
25 Dec 20231,997.002,000.001,905.001,959.001,889.586,600
22 Dec 20231,990.001,990.001,981.001,990.001,919.482,700
21 Dec 20231,985.001,985.001,980.001,980.001,909.831,800
20 Dec 20231,995.001,995.001,971.001,984.001,913.691,700
19 Dec 20231,993.002,001.001,993.002,001.001,930.09800
18 Dec 20232,001.002,001.001,992.001,992.001,921.41700
15 Dec 20232,005.002,015.001,995.002,002.001,931.062,500
14 Dec 20232,011.002,014.002,004.002,008.001,936.842,500
13 Dec 20232,035.002,035.002,015.002,015.001,943.59900
12 Dec 20232,036.002,036.002,018.002,028.001,956.13800
11 Dec 20232,026.002,030.002,024.002,030.001,958.06800
08 Dec 20232,035.002,035.002,026.002,026.001,954.202,500
07 Dec 20232,040.002,040.002,035.002,035.001,962.89400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...