Tanaka Seimitsu Kogyo Co., Ltd. (TYO:7218)
Japan · Delayed Price · Currency is JPY 1,249.00
+12.00 (0.97%)
Jan 23, 2026, 3:30 PM JST
Tanaka Seimitsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,237.00 | 1,249.00 | 1,237.00 | 1,249.00 | 1,249.00 | 0.97% | 2,200 |
| Jan 22, 2026 | 1,229.00 | 1,237.00 | 1,229.00 | 1,237.00 | 1,237.00 | 0.08% | 1,100 |
| Jan 21, 2026 | 1,241.00 | 1,242.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.40% | 2,100 |
| Jan 20, 2026 | 1,238.00 | 1,241.00 | 1,238.00 | 1,241.00 | 1,241.00 | 0.89% | 1,600 |
| Jan 19, 2026 | 1,243.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.05% | 2,400 |
| Jan 16, 2026 | 1,245.00 | 1,245.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.16% | 500 |
| Jan 15, 2026 | 1,262.00 | 1,262.00 | 1,232.00 | 1,245.00 | 1,245.00 | -1.35% | 3,300 |
| Jan 14, 2026 | 1,276.00 | 1,276.00 | 1,247.00 | 1,262.00 | 1,262.00 | -1.33% | 3,000 |
| Jan 13, 2026 | 1,250.00 | 1,280.00 | 1,221.00 | 1,279.00 | 1,279.00 | 4.84% | 5,200 |
| Jan 9, 2026 | 1,208.00 | 1,223.00 | 1,205.00 | 1,220.00 | 1,220.00 | -0.16% | 4,200 |
| Jan 8, 2026 | 1,221.00 | 1,232.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.81% | 4,300 |
| Jan 7, 2026 | 1,275.00 | 1,287.00 | 1,222.00 | 1,232.00 | 1,232.00 | -1.99% | 8,800 |
| Jan 6, 2026 | 1,292.00 | 1,294.00 | 1,252.00 | 1,257.00 | 1,257.00 | -2.41% | 6,000 |
| Jan 5, 2026 | 1,250.00 | 1,288.00 | 1,250.00 | 1,288.00 | 1,288.00 | 3.04% | 3,800 |
| Dec 30, 2025 | 1,232.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.87% | 5,700 |
| Dec 29, 2025 | 1,219.00 | 1,227.00 | 1,212.00 | 1,227.00 | 1,227.00 | 1.32% | 2,700 |
| Dec 26, 2025 | 1,206.00 | 1,222.00 | 1,206.00 | 1,211.00 | 1,211.00 | 0.50% | 800 |
| Dec 25, 2025 | 1,225.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.55% | 8,700 |
| Dec 24, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,224.00 | 1.75% | 2,000 |
| Dec 23, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,203.00 | 1,203.00 | 0.33% | 3,700 |
| Dec 22, 2025 | 1,193.00 | 1,205.00 | 1,185.00 | 1,199.00 | 1,199.00 | 0.50% | 3,600 |
| Dec 19, 2025 | 1,192.00 | 1,193.00 | 1,192.00 | 1,193.00 | 1,193.00 | 1.19% | 1,200 |
| Dec 18, 2025 | 1,200.00 | 1,200.00 | 1,167.00 | 1,179.00 | 1,179.00 | -2.40% | 1,500 |
| Dec 17, 2025 | 1,210.00 | 1,222.00 | 1,206.00 | 1,208.00 | 1,208.00 | -1.23% | 900 |
| Dec 16, 2025 | 1,185.00 | 1,229.00 | 1,180.00 | 1,223.00 | 1,223.00 | 3.29% | 4,800 |
| Dec 15, 2025 | 1,180.00 | 1,188.00 | 1,170.00 | 1,184.00 | 1,184.00 | -0.92% | 1,800 |
| Dec 12, 2025 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1.27% | 1,100 |
| Dec 11, 2025 | 1,161.00 | 1,185.00 | 1,161.00 | 1,180.00 | 1,180.00 | 1.72% | 3,500 |
| Dec 10, 2025 | 1,160.00 | 1,160.00 | 1,158.00 | 1,160.00 | 1,160.00 | -0.09% | 1,500 |
| Dec 9, 2025 | 1,155.00 | 1,161.00 | 1,151.00 | 1,161.00 | 1,161.00 | 0.26% | 1,800 |
| Dec 8, 2025 | 1,214.00 | 1,214.00 | 1,153.00 | 1,158.00 | 1,158.00 | -2.20% | 7,400 |
| Dec 5, 2025 | 1,160.00 | 1,184.00 | 1,160.00 | 1,184.00 | 1,184.00 | 2.07% | 4,300 |
| Dec 4, 2025 | 1,185.00 | 1,185.00 | 1,147.00 | 1,160.00 | 1,160.00 | -2.11% | 2,300 |
| Dec 3, 2025 | 1,181.00 | 1,185.00 | 1,179.00 | 1,185.00 | 1,185.00 | 0.42% | 700 |
| Dec 2, 2025 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | -4.07% | 4,300 |
| Dec 1, 2025 | 1,200.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 4.33% | 25,300 |
| Nov 28, 2025 | 1,124.00 | 1,190.00 | 1,124.00 | 1,179.00 | 1,179.00 | 6.22% | 10,800 |
| Nov 27, 2025 | 1,110.00 | 1,117.00 | 1,083.00 | 1,110.00 | 1,110.00 | -0.63% | 3,100 |
| Nov 26, 2025 | 1,113.00 | 1,117.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.09% | 1,600 |
| Nov 25, 2025 | 1,114.00 | 1,118.00 | 1,081.00 | 1,116.00 | 1,116.00 | 0.36% | 6,400 |
| Nov 21, 2025 | 1,088.00 | 1,112.00 | 1,088.00 | 1,112.00 | 1,112.00 | 2.21% | 900 |
| Nov 20, 2025 | 1,092.00 | 1,115.00 | 1,081.00 | 1,088.00 | 1,088.00 | -0.18% | 2,800 |
| Nov 19, 2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.82% | 1,700 |
| Nov 18, 2025 | 1,106.00 | 1,106.00 | 1,093.00 | 1,099.00 | 1,099.00 | -1.26% | 1,200 |
| Nov 17, 2025 | 1,103.00 | 1,115.00 | 1,102.00 | 1,113.00 | 1,113.00 | 0.72% | 1,800 |
| Nov 14, 2025 | 1,086.00 | 1,105.00 | 1,086.00 | 1,105.00 | 1,105.00 | 0.45% | 1,300 |
| Nov 13, 2025 | 1,094.00 | 1,100.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.09% | 1,300 |
| Nov 12, 2025 | 1,119.00 | 1,119.00 | 1,094.00 | 1,099.00 | 1,099.00 | -1.35% | 5,100 |
| Nov 11, 2025 | 1,103.00 | 1,114.00 | 1,098.00 | 1,114.00 | 1,114.00 | 3.15% | 4,200 |
| Nov 10, 2025 | 1,067.00 | 1,092.00 | 1,067.00 | 1,080.00 | 1,080.00 | 1.79% | 1,600 |