Kushikatsu Tanaka Holdings Co.(JP:3547)
Â¥1,936.00-3.00 (-0.15%)
JP:3547
Kushikatsu Tanaka Holdings Co. historical prices
Â¥1,936.00
At close:-3.00 (-0.15%)
Want to see JP:3547 full AI Analyst Report?
Kushikatsu Tanaka Holdings Co. (3547) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,936.00 | 1,949.00 | 1,935.00 | 1,936.00 | 1,936.00 | -0.15% | 29,400 | 0.96 |
| Nov 10, 2026 | 1,941.00 | 1,943.00 | 1,925.00 | 1,939.00 | 1,939.00 | +1.62% | 36,900 | 1.21 |
| Nov 09, 2026 | 1,923.00 | 1,930.00 | 1,907.00 | 1,911.00 | 1,911.00 | +0.16% | 41,200 | 1.35 |
| Nov 06, 2026 | 1,919.00 | 1,924.00 | 1,900.00 | 1,908.00 | 1,908.00 | -1.55% | 65,200 | 2.21 |
| Nov 05, 2026 | 1,954.00 | 1,973.00 | 1,938.00 | 1,938.00 | 1,938.00 | +0.62% | 74,900 | 2.58 |
| Nov 04, 2026 | 1,930.00 | 1,947.00 | 1,921.00 | 1,926.00 | 1,926.00 | +0.31% | 45,100 | 1.57 |
| Nov 03, 2026 | 1,920.00 | 1,940.00 | 1,906.00 | 1,920.00 | 1,920.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,921.00 | 1,940.00 | 1,906.00 | 1,920.00 | 1,920.00 | -0.31% | 39,700 | 1.39 |
| Oct 30, 2026 | 1,896.00 | 1,935.00 | 1,894.00 | 1,926.00 | 1,926.00 | +1.74% | 45,600 | 1.62 |
| Oct 29, 2026 | 1,891.00 | 1,921.00 | 1,889.00 | 1,893.00 | 1,893.00 | +0.96% | 94,100 | 3.45 |
| Oct 28, 2026 | 1,950.00 | 1,950.00 | 1,875.00 | 1,875.00 | 1,875.00 | -3.99% | 72,500 | 2.72 |
| Oct 27, 2026 | 1,969.00 | 1,973.00 | 1,921.00 | 1,953.00 | 1,953.00 | -0.41% | 45,300 | 1.63 |
| Oct 26, 2026 | 1,959.00 | 1,974.00 | 1,954.00 | 1,961.00 | 1,961.00 | -0.36% | 24,500 | 0.85 |
| Oct 23, 2026 | 1,968.00 | 2,001.00 | 1,961.00 | 1,968.00 | 1,968.00 | -0.35% | 31,500 | 1.10 |
| Oct 22, 2026 | 1,990.00 | 2,002.00 | 1,971.00 | 1,975.00 | 1,975.00 | -0.90% | 23,900 | 0.83 |
| Oct 21, 2026 | 2,027.00 | 2,028.00 | 1,993.00 | 1,993.00 | 1,993.00 | -1.58% | 26,200 | 0.92 |
| Oct 20, 2026 | 1,992.00 | 2,034.00 | 1,992.00 | 2,025.00 | 2,025.00 | +1.66% | 50,100 | 1.78 |
| Oct 19, 2026 | 1,965.00 | 1,997.00 | 1,958.00 | 1,992.00 | 1,992.00 | +1.74% | 33,400 | 1.19 |
| Oct 16, 2026 | 1,930.00 | 1,967.00 | 1,912.00 | 1,958.00 | 1,958.00 | +0.88% | 43,600 | 1.54 |
| Oct 15, 2026 | 1,962.00 | 1,962.00 | 1,941.00 | 1,941.00 | 1,941.00 | -0.56% | 25,400 | 0.91 |
| Oct 14, 2026 | 1,980.00 | 1,980.00 | 1,951.00 | 1,952.00 | 1,952.00 | -1.16% | 20,400 | 0.68 |
| Oct 13, 2026 | 1,970.00 | 1,991.00 | 1,970.00 | 1,975.00 | 1,975.00 | +0.87% | 29,800 | 0.89 |
| Oct 12, 2026 | 1,958.00 | 1,975.00 | 1,947.00 | 1,958.00 | 1,958.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,948.00 | 1,975.00 | 1,947.00 | 1,958.00 | 1,958.00 | +0.56% | 25,200 | 0.73 |
| Oct 08, 2026 | 1,939.00 | 1,962.00 | 1,923.00 | 1,947.00 | 1,947.00 | -0.26% | 21,500 | 0.62 |
| Oct 07, 2026 | 1,919.00 | 1,958.00 | 1,919.00 | 1,952.00 | 1,952.00 | +1.40% | 22,900 | 0.66 |
| Oct 06, 2026 | 1,935.00 | 1,940.00 | 1,916.00 | 1,925.00 | 1,925.00 | -0.57% | 38,700 | 1.12 |
| Oct 05, 2026 | 1,931.00 | 1,943.00 | 1,922.00 | 1,936.00 | 1,936.00 | +0.31% | 29,400 | 0.85 |
| Oct 02, 2026 | 1,965.00 | 1,965.00 | 1,923.00 | 1,930.00 | 1,930.00 | -1.73% | 31,900 | 0.92 |
| Oct 01, 2026 | 1,959.00 | 1,971.00 | 1,931.00 | 1,964.00 | 1,964.00 | +0.92% | 29,100 | 0.83 |
| Sep 30, 2026 | 1,940.00 | 1,956.00 | 1,927.00 | 1,946.00 | 1,946.00 | +0.31% | 31,900 | 0.91 |
| Sep 29, 2026 | 1,955.00 | 1,961.00 | 1,936.00 | 1,940.00 | 1,940.00 | -0.61% | 34,600 | 0.99 |
| Sep 28, 2026 | 1,960.00 | 1,972.00 | 1,942.00 | 1,952.00 | 1,952.00 | +0.15% | 44,700 | 1.28 |
| Sep 25, 2026 | 1,928.00 | 1,956.00 | 1,928.00 | 1,949.00 | 1,949.00 | +1.30% | 31,200 | 0.90 |
| Sep 24, 2026 | 1,948.00 | 1,950.00 | 1,924.00 | 1,924.00 | 1,924.00 | -1.18% | 27,300 | 0.77 |
| Sep 23, 2026 | 1,931.00 | 1,949.00 | 1,921.00 | 1,947.00 | 1,947.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,931.00 | 1,949.00 | 1,921.00 | 1,947.00 | 1,947.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,931.00 | 1,949.00 | 1,921.00 | 1,947.00 | 1,947.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,931.00 | 1,949.00 | 1,921.00 | 1,947.00 | 1,947.00 | +1.67% | 26,300 | 0.69 |
| Sep 17, 2026 | 1,900.00 | 1,924.00 | 1,900.00 | 1,915.00 | 1,915.00 | +0.79% | 23,400 | 0.61 |
| Sep 16, 2026 | 1,891.00 | 1,903.00 | 1,888.00 | 1,900.00 | 1,900.00 | +0.26% | 16,500 | 0.42 |
| Sep 15, 2026 | 1,908.00 | 1,908.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.37% | 19,200 | 0.47 |
| Sep 14, 2026 | 1,870.00 | 1,908.00 | 1,870.00 | 1,902.00 | 1,902.00 | +1.98% | 30,500 | 0.74 |
| Sep 11, 2026 | 1,861.00 | 1,880.00 | 1,859.00 | 1,865.00 | 1,865.00 | -1.06% | 19,000 | 0.45 |
| Sep 10, 2026 | 1,868.00 | 1,885.00 | 1,864.00 | 1,885.00 | 1,885.00 | +0.59% | 13,100 | 0.31 |
| Sep 09, 2026 | 1,896.00 | 1,903.00 | 1,869.00 | 1,874.00 | 1,874.00 | -1.42% | 31,300 | 0.73 |
| Sep 08, 2026 | 1,895.00 | 1,915.00 | 1,887.00 | 1,901.00 | 1,901.00 | +0.85% | 35,100 | 0.81 |
| Sep 07, 2026 | 1,890.00 | 1,900.00 | 1,881.00 | 1,885.00 | 1,885.00 | -0.05% | 24,700 | 0.57 |
| Sep 04, 2026 | 1,878.00 | 1,896.00 | 1,861.00 | 1,886.00 | 1,886.00 | +0.37% | 23,500 | 0.54 |
| Sep 03, 2026 | 1,866.00 | 1,883.00 | 1,866.00 | 1,879.00 | 1,879.00 | +0.59% | 13,800 | 0.31 |
