UK markets open in 4 hours 39 minutes
NIKKEI 225
38,239.11 +59.65 (+0.16%) HANG SENG
19,140.31 +25.25 (+0.13%) CRUDE OIL
79.20 +0.08 (+0.10%) GOLD FUTURES
2,349.10 +6.10 (+0.26%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
49,840.67 +986.66 (+2.02%)
Tanaka Co.,Ltd. (TDJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 80 |
| 10 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 09 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 08 May 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 07 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 06 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 03 May 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 02 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 30 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 29 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 26 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 25 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 24 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 23 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 22 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 19 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 18 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 17 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 16 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 15 Apr 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 12 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 11 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 10 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 09 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 08 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 05 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 04 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 03 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 02 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 28 Mar 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -24.4000 | - |
| 26 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -24.1821 | - |
| 25 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -24.4000 | - |
| 22 Mar 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -24.6179 | - |
| 21 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -24.4000 | - |
| 20 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -22.6571 | - |
| 19 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -22.6571 | - |
| 18 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -22.0036 | - |
| 15 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -22.0036 | - |
| 14 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.7857 | - |
| 13 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -21.6114 | - |
| 12 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -21.6114 | - |
| 11 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -21.6114 | - |
| 08 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -22.4393 | - |
| 07 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -22.4393 | - |
| 06 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -22.2214 | - |
| 05 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -22.0036 | - |
| 04 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -22.0036 | - |
| 01 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.7857 | - |
| 29 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -21.6114 | - |
| 28 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -21.4371 | - |
| 27 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -21.4371 | - |
| 26 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -21.2629 | - |
| 23 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 22 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 21 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -21.2629 | - |
| 20 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -21.4371 | - |
| 19 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 16 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -21.4371 | - |
| 15 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 14 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 13 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 12 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 09 Feb 2024 | 4.8200 | 5.1000 | 4.8200 | 5.1000 | -22.2214 | 200 |
| 08 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 07 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -22.2214 | - |
| 06 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -21.4371 | - |
| 05 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -21.2629 | - |
| 02 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 01 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -21.2629 | - |
| 31 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 30 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 29 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 26 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -20.8271 | - |
| 25 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 24 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -20.8271 | - |
| 23 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 22 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 19 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 18 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -20.5657 | - |
| 17 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 16 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 15 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 12 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 11 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 10 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -21.4371 | - |
| 09 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -21.6114 | - |
| 08 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -21.1757 | - |
| 05 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -21.0014 | - |
| 04 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -21.4371 | - |
| 03 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -20.8271 | - |
| 02 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -20.8271 | - |
| 29 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -20.8271 | - |
| 28 Dec 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -20.5657 | - |
| 27 Dec 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -20.3914 | - |
| 22 Dec 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -20.4786 | - |
| 21 Dec 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -20.1300 | - |
| 20 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -20.0429 | - |
| 19 Dec 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -20.3043 | - |
| *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.