Tanaka Seimitsu Kogyo Co., Ltd. (TYO:7218)
Japan · Delayed Price · Currency is JPY 1,132.00
-24.00 (-2.08%)
Mar 27, 2026, 3:30 PM JST
Tanaka Seimitsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,149.00 | 1,149.00 | 1,132.00 | 1,132.00 | 1,132.00 | -2.08% | 4,800 |
| Mar 26, 2026 | 1,165.00 | 1,165.00 | 1,125.00 | 1,156.00 | 1,156.00 | 0.43% | 6,000 |
| Mar 25, 2026 | 1,126.00 | 1,151.00 | 1,124.00 | 1,151.00 | 1,151.00 | 2.49% | 3,600 |
| Mar 24, 2026 | 1,115.00 | 1,123.00 | 1,110.00 | 1,123.00 | 1,123.00 | 1.26% | 2,200 |
| Mar 23, 2026 | 1,140.00 | 1,146.00 | 1,103.00 | 1,109.00 | 1,109.00 | -2.72% | 12,800 |
| Mar 19, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.52% | 4,000 |
| Mar 18, 2026 | 1,144.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,146.00 | 0.53% | 2,700 |
| Mar 17, 2026 | 1,152.00 | 1,153.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.04% | 3,300 |
| Mar 16, 2026 | 1,149.00 | 1,152.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.61% | 1,900 |
| Mar 13, 2026 | 1,142.00 | 1,175.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.87% | 1,600 |
| Mar 12, 2026 | 1,145.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | -1.53% | 800 |
| Mar 11, 2026 | 1,170.00 | 1,173.00 | 1,142.00 | 1,173.00 | 1,173.00 | 2.27% | 2,700 |
| Mar 10, 2026 | 1,128.00 | 1,161.00 | 1,119.00 | 1,147.00 | 1,147.00 | 2.87% | 3,000 |
| Mar 9, 2026 | 1,156.00 | 1,156.00 | 1,100.00 | 1,115.00 | 1,115.00 | -4.37% | 13,100 |
| Mar 6, 2026 | 1,200.00 | 1,200.00 | 1,162.00 | 1,166.00 | 1,166.00 | -2.91% | 4,800 |
| Mar 5, 2026 | 1,167.00 | 1,201.00 | 1,151.00 | 1,201.00 | 1,201.00 | 4.34% | 4,700 |
| Mar 4, 2026 | 1,215.00 | 1,215.00 | 1,150.00 | 1,151.00 | 1,151.00 | -4.72% | 10,900 |
| Mar 3, 2026 | 1,265.00 | 1,266.00 | 1,204.00 | 1,208.00 | 1,208.00 | -4.66% | 3,800 |
| Mar 2, 2026 | 1,248.00 | 1,267.00 | 1,248.00 | 1,267.00 | 1,267.00 | -0.16% | 1,600 |
| Feb 27, 2026 | 1,245.00 | 1,284.00 | 1,235.00 | 1,269.00 | 1,269.00 | 1.93% | 4,600 |
| Feb 26, 2026 | 1,248.00 | 1,248.00 | 1,230.00 | 1,245.00 | 1,245.00 | 2.98% | 4,700 |
| Feb 25, 2026 | 1,204.00 | 1,213.00 | 1,204.00 | 1,209.00 | 1,209.00 | 0.42% | 3,900 |
| Feb 24, 2026 | 1,222.00 | 1,225.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.91% | 3,500 |
| Feb 20, 2026 | 1,212.00 | 1,215.00 | 1,212.00 | 1,215.00 | 1,215.00 | 0.25% | 1,100 |
| Feb 19, 2026 | 1,220.00 | 1,220.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.33% | 2,700 |
| Feb 18, 2026 | 1,211.00 | 1,220.00 | 1,199.00 | 1,216.00 | 1,216.00 | 1.84% | 3,200 |
| Feb 17, 2026 | 1,189.00 | 1,194.00 | 1,179.00 | 1,194.00 | 1,194.00 | 1.44% | 1,600 |
| Feb 16, 2026 | 1,186.00 | 1,186.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.76% | 3,000 |
| Feb 13, 2026 | 1,183.00 | 1,186.00 | 1,183.00 | 1,186.00 | 1,186.00 | 0.25% | 1,000 |
| Feb 12, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.17% | 600 |
| Feb 10, 2026 | 1,172.00 | 1,185.00 | 1,172.00 | 1,181.00 | 1,181.00 | 0.43% | 900 |
| Feb 9, 2026 | 1,170.00 | 1,190.00 | 1,165.00 | 1,176.00 | 1,176.00 | 1.03% | 2,800 |
| Feb 6, 2026 | 1,190.00 | 1,190.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.18% | 5,400 |
| Feb 5, 2026 | 1,201.00 | 1,202.00 | 1,181.00 | 1,190.00 | 1,190.00 | -0.92% | 4,100 |
| Feb 4, 2026 | 1,191.00 | 1,230.00 | 1,170.00 | 1,201.00 | 1,201.00 | 1.26% | 5,000 |
| Feb 3, 2026 | 1,223.00 | 1,223.00 | 1,180.00 | 1,186.00 | 1,186.00 | -1.66% | 5,900 |
| Feb 2, 2026 | 1,198.00 | 1,210.00 | 1,188.00 | 1,206.00 | 1,206.00 | 0.67% | 5,000 |
| Jan 30, 2026 | 1,217.00 | 1,230.00 | 1,157.00 | 1,198.00 | 1,198.00 | -1.32% | 11,400 |
| Jan 29, 2026 | 1,207.00 | 1,216.00 | 1,207.00 | 1,214.00 | 1,214.00 | 1.00% | 1,300 |
| Jan 28, 2026 | 1,246.00 | 1,246.00 | 1,202.00 | 1,202.00 | 1,202.00 | -3.76% | 5,500 |
| Jan 27, 2026 | 1,266.00 | 1,266.00 | 1,245.00 | 1,249.00 | 1,249.00 | -1.34% | 1,800 |
| Jan 26, 2026 | 1,258.00 | 1,269.00 | 1,249.00 | 1,266.00 | 1,266.00 | 1.36% | 10,900 |
| 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 |