JPX · 1450 · stock
TANAKEN Inc. (1450) stock price history
Every JPX trading session of TANAKEN Inc. from Dec 18, 2018 to Sep 28, 2026: 1,894 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1450 adjusted close, 2018 to 2026
- ¥1,572
- All time high, 2026
- ¥1,804
- 52 week high, ¥1,300 low
- 1,894
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1450 key facts
- TANAKEN Inc. (1450) closed at ¥1,500 on Sep 28, 2026 on JPX.
- 1450's all time high close is ¥1,572, set on Feb 25, 2026; its all time low close is ¥437.15 on Aug 26, 2019.
- 1450's 52 week range is ¥1,300 to ¥1,804.
- 1450 returned +10.3% over the year to Sep 28, 2026 and +70.7% over five years.
- Since Dec 18, 2018 1450 returned +227%, +16.5% a year compounded.
- 1450's deepest drawdown was -41.8% from Aug 31, 2020 to Mar 9, 2022.
- DataCedar holds 1,894 daily sessions of 1450 history from Dec 18, 2018 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
1450 price chart, 2018 to 2026
1450 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +11.9% |
| 6 months | +0.3% |
| Year to date | +9.7% |
| 1 year | +10.3% |
| 3 years | +53.1% |
| 5 years | +70.7% |
| 10 years | n/a |
| Since Dec 18, 2018 | +227.3% |
| Compound annual growth, 7.8 years | +16.5% |
1450 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,572 on Feb 25, 2026
- All time low close
- ¥437.15 on Aug 26, 2019
- 52 week high
- ¥1,804 on Mar 16, 2026
- 52 week low
- ¥1,300 on Jun 16, 2026
- Deepest drawdown
- -41.8% from Aug 31, 2020 to Mar 9, 2022, recovered Mar 30, 2023
- Best single session
- +18.2% on Aug 11, 2020
- Worst single session
- -10.6% on May 15, 2023
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2018
- 3.3×
- Best calendar year
- 2020, +81%
- Worst calendar year
- 2021, -11%
1450 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 18, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,383 | ¥1,804 | ¥1,300 | ¥1,500 | +9.7% | 1.1M | 178 |
| 2025 | ¥1,150 | ¥1,466 | ¥1,085 | ¥1,368 | +19.1% | 3.1M | 243 |
| 2024 | ¥904.13 | ¥1,164 | ¥853.80 | ¥1,148 | +27.6% | 1.7M | 245 |
| 2023 | ¥994.58 | ¥1,236 | ¥848.46 | ¥900.12 | -9.1% | 823.6K | 246 |
| 2022 | ¥834.11 | ¥1,061 | ¥689.55 | ¥990.69 | +17.4% | 784.6K | 244 |
| 2021 | ¥961.04 | ¥1,126 | ¥827.88 | ¥843.66 | -11.1% | 1.5M | 245 |
| 2020 | ¥532.75 | ¥1,211 | ¥532.75 | ¥948.89 | +80.6% | 2.4M | 242 |
| 2019 | ¥473.99 | ¥567.83 | ¥433.80 | ¥525.45 | +7.3% | 2.9M | 241 |
| 2018 | ¥490.99 | ¥548.88 | ¥458.32 | ¥489.65 | n/a | 4.6M | 10 |
1450 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,500 | +1.5% |
| August 2026 | ¥1,478 | -2.1% |
| July 2026 | ¥1,510 | +10.5% |
| June 2026 | ¥1,367 | -3.2% |
| May 2026 | ¥1,412 | +0.1% |
| April 2026 | ¥1,410 | -7.0% |
| March 2026 | ¥1,516 | -2.3% |
| February 2026 | ¥1,552 | +11.8% |
| January 2026 | ¥1,388 | +1.5% |
| December 2025 | ¥1,368 | +0.4% |
| November 2025 | ¥1,363 | -0.1% |
| October 2025 | ¥1,365 | -0.6% |
About the 1450 data
Daily bars. 1,894 sessions from Dec 18, 2018 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1450/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
1450 share price history
