Advertisement
Advertisement
U.S. Markets open in 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kushikatsu Tanaka Holdings Co. (3547.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,280.00-45.00 (-1.94%)
At close: 3:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20212,330.002,355.002,278.002,280.002,280.00181,700
Oct 20, 20212,237.002,356.002,209.002,325.002,325.00361,200
Oct 19, 20212,169.002,210.002,151.002,199.002,199.00109,200
Oct 18, 20212,195.002,224.002,118.002,153.002,153.00208,300
Oct 15, 20212,198.002,240.002,188.002,225.002,225.00138,200
Oct 14, 20212,175.002,204.002,131.002,168.002,168.00106,800
Oct 13, 20212,250.002,276.002,180.002,188.002,188.0098,700
Oct 12, 20212,253.002,277.002,212.002,260.002,260.0081,600
Oct 11, 20212,220.002,290.002,171.002,270.002,270.00125,300
Oct 08, 20212,105.002,199.002,105.002,184.002,184.00127,000
Oct 07, 20212,139.002,200.002,057.002,085.002,085.00207,800
Oct 06, 20212,278.002,306.002,138.002,161.002,161.00218,900
Oct 05, 20212,306.002,308.002,218.002,258.002,258.00167,500
Oct 04, 20212,428.002,429.002,260.002,336.002,336.00265,500
Oct 01, 20212,427.002,439.002,334.002,384.002,384.00201,100
Sep 30, 20212,480.002,510.002,420.002,468.002,468.00204,000
Sep 29, 20212,371.002,514.002,346.002,510.002,510.00309,200
Sep 28, 20212,450.002,466.002,332.002,387.002,387.00179,800
Sep 27, 20212,304.002,438.002,302.002,414.002,414.00192,100
Sep 24, 20212,294.002,365.002,252.002,318.002,318.00225,700
Sep 22, 20212,250.002,299.002,205.002,220.002,220.00105,400
Sep 21, 20212,101.002,274.002,100.002,255.002,255.00200,800
Sep 17, 20212,180.002,204.002,090.002,144.002,144.00150,500
Sep 16, 20212,250.002,250.002,153.002,193.002,193.00181,100
Sep 15, 20212,340.002,342.002,255.002,268.002,268.00146,500
Sep 14, 20212,378.002,395.002,331.002,364.002,364.00154,300
Sep 13, 20212,252.002,362.002,235.002,340.002,340.00192,600
Sep 10, 20212,215.002,310.002,211.002,277.002,277.00277,900
Sep 09, 20212,112.002,229.002,100.002,220.002,220.00316,700
Sep 08, 20212,065.002,107.002,045.002,101.002,101.0083,300
Sep 07, 20212,081.002,094.002,046.002,049.002,049.0095,300
Sep 06, 20212,085.002,136.002,064.002,102.002,102.00187,700
Sep 03, 20211,972.002,086.001,967.002,085.002,085.00355,000
Sep 02, 20211,935.001,959.001,911.001,948.001,948.0062,200
Sep 01, 20211,922.001,950.001,922.001,945.001,945.0035,500
Aug 31, 20211,937.001,937.001,907.001,917.001,917.0036,400
Aug 30, 20211,949.001,960.001,931.001,937.001,937.0036,300
Aug 27, 20211,949.001,959.001,920.001,932.001,932.0059,800
Aug 26, 20211,940.001,964.001,939.001,955.001,955.0052,200
Aug 25, 20211,958.001,977.001,918.001,929.001,929.0067,400
Aug 24, 20211,929.001,966.001,923.001,947.001,947.00104,400
Aug 23, 20211,885.001,922.001,885.001,922.001,922.0045,100
Aug 20, 20211,915.001,923.001,863.001,885.001,885.0061,400
Aug 19, 20211,912.001,929.001,899.001,900.001,900.0067,100
Aug 18, 20211,865.001,937.001,846.001,932.001,932.00133,100
Aug 17, 20211,880.001,897.001,858.001,872.001,872.0092,600
Aug 16, 20211,880.001,880.001,843.001,856.001,856.0045,700
Aug 13, 20211,867.001,884.001,863.001,876.001,876.0038,100
Aug 12, 20211,908.001,908.001,871.001,900.001,900.0051,700
Aug 11, 20211,875.001,905.001,856.001,900.001,900.0058,400
Aug 10, 20211,802.001,876.001,802.001,875.001,875.0089,300
Aug 06, 20211,811.001,842.001,796.001,813.001,813.0046,300
Aug 05, 20211,809.001,827.001,796.001,799.001,799.0056,400
Aug 04, 20211,778.001,856.001,778.001,833.001,833.00121,800
Aug 03, 20211,799.001,830.001,771.001,778.001,778.0072,400
Aug 02, 20211,850.001,853.001,798.001,804.001,804.00106,900
Jul 30, 20211,908.001,908.001,845.001,867.001,867.00102,600
Jul 29, 20211,909.001,920.001,871.001,908.001,908.00129,700
Jul 28, 20211,859.001,906.001,843.001,900.001,900.00192,400
Jul 27, 20211,799.001,868.001,799.001,861.001,861.00109,800
Jul 26, 20211,755.001,824.001,754.001,799.001,799.00138,400
Jul 21, 20211,723.001,750.001,711.001,717.001,717.0058,600
Jul 20, 20211,743.001,743.001,706.001,708.001,708.00106,500
Jul 19, 20211,760.001,760.001,711.001,736.001,736.00125,800
Jul 16, 20211,765.001,795.001,730.001,765.001,765.00174,300
Jul 15, 20211,849.001,862.001,820.001,820.001,820.00106,500
Jul 14, 20211,864.001,864.001,828.001,849.001,849.0086,100
Jul 13, 20211,879.001,879.001,850.001,851.001,851.0045,400
Jul 12, 20211,890.001,903.001,857.001,863.001,863.0051,400
Jul 09, 20211,831.001,870.001,813.001,865.001,865.0077,400
Jul 08, 20211,910.001,910.001,831.001,846.001,846.00153,000
Jul 07, 20211,963.001,990.001,922.001,938.001,938.0082,400
Jul 06, 20211,927.001,976.001,924.001,964.001,964.0083,000
Jul 05, 20211,920.001,930.001,877.001,927.001,927.0053,500
Jul 02, 20211,884.001,917.001,867.001,902.001,902.0079,900
Jul 01, 20211,833.001,873.001,817.001,866.001,866.0061,200
Jun 30, 20211,844.001,848.001,816.001,824.001,824.0051,500
Jun 29, 20211,834.001,842.001,811.001,838.001,838.0054,400
Jun 28, 20211,846.001,847.001,812.001,840.001,840.0060,700
Jun 25, 20211,856.001,878.001,841.001,847.001,847.0053,800
Jun 24, 20211,910.001,910.001,857.001,859.001,859.0082,600
Jun 23, 20211,918.001,940.001,908.001,914.001,914.0042,900
Jun 22, 20211,899.001,923.001,888.001,917.001,917.0081,400
Jun 21, 20211,836.001,868.001,815.001,867.001,867.0081,300
Jun 18, 20211,922.001,922.001,869.001,869.001,869.00110,500
Jun 17, 20211,865.001,954.001,841.001,925.001,925.00176,000
Jun 16, 20211,871.001,914.001,860.001,871.001,871.0094,900
Jun 15, 20211,915.001,915.001,878.001,883.001,883.0068,100
Jun 14, 20211,932.001,947.001,891.001,905.001,905.0089,400
Jun 11, 20211,977.001,983.001,928.001,931.001,931.00135,700
Jun 10, 20212,013.002,034.001,970.001,977.001,977.00156,700
Jun 09, 20211,895.002,016.001,874.002,000.002,000.00427,400
Jun 08, 20211,881.001,898.001,861.001,870.001,870.0051,400
Jun 07, 20211,899.001,903.001,865.001,899.001,899.0061,200
Jun 04, 20211,893.001,897.001,862.001,876.001,876.0052,800
Jun 03, 20211,870.001,905.001,859.001,894.001,894.00131,500
Jun 02, 20211,815.001,850.001,806.001,844.001,844.0069,200
Jun 01, 20211,844.001,849.001,787.001,813.001,813.0087,800
May 31, 20211,789.001,830.001,760.001,830.001,830.00123,500
May 28, 20211,701.001,775.001,701.001,769.001,769.00105,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement