Tanaka Seimitsu Kogyo Co., Ltd. (TYO:7218)
Japan · Delayed Price · Currency is JPY 1,071.00
+22.00 (2.10%)
Apr 17, 2026, 3:30 PM JST
Tanaka Seimitsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,045.00 | 1,071.00 | 1,035.00 | 1,071.00 | 1,071.00 | 2.10% | 13,400 |
| Apr 16, 2026 | 1,049.00 | 1,067.00 | 1,047.00 | 1,049.00 | 1,049.00 | 0.29% | 2,600 |
| Apr 15, 2026 | 1,058.00 | 1,069.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.04% | 6,300 |
| Apr 14, 2026 | 1,056.00 | 1,062.00 | 1,052.00 | 1,057.00 | 1,057.00 | 0.09% | 1,000 |
| Apr 13, 2026 | 1,072.00 | 1,080.00 | 1,045.00 | 1,056.00 | 1,056.00 | -2.13% | 7,100 |
| Apr 10, 2026 | 1,088.00 | 1,089.00 | 1,070.00 | 1,079.00 | 1,079.00 | -0.09% | 1,600 |
| Apr 9, 2026 | 1,124.00 | 1,124.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.57% | 8,700 |
| Apr 8, 2026 | 1,145.00 | 1,145.00 | 1,111.00 | 1,120.00 | 1,120.00 | -2.44% | 3,900 |
| Apr 7, 2026 | 1,112.00 | 1,148.00 | 1,065.00 | 1,148.00 | 1,148.00 | 6.10% | 10,400 |
| Apr 6, 2026 | 1,082.00 | 1,097.00 | 1,082.00 | 1,082.00 | 1,082.00 | - | 6,600 |
| Apr 3, 2026 | 1,076.00 | 1,084.00 | 1,067.00 | 1,082.00 | 1,082.00 | 0.65% | 3,200 |
| Apr 2, 2026 | 1,098.00 | 1,098.00 | 1,063.00 | 1,075.00 | 1,075.00 | -1.38% | 5,200 |
| Apr 1, 2026 | 1,088.00 | 1,104.00 | 1,088.00 | 1,090.00 | 1,090.00 | 0.55% | 2,600 |
| Mar 31, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.09% | 1,100 |
| Mar 30, 2026 | 1,098.00 | 1,098.00 | 1,070.00 | 1,085.00 | 1,085.00 | -4.15% | 2,500 |
| Mar 27, 2026 | 1,149.00 | 1,149.00 | 1,132.00 | 1,132.00 | 1,116.00 | -2.08% | 4,800 |
| Mar 26, 2026 | 1,165.00 | 1,165.00 | 1,125.00 | 1,156.00 | 1,139.66 | 0.43% | 6,000 |
| Mar 25, 2026 | 1,126.00 | 1,151.00 | 1,124.00 | 1,151.00 | 1,134.73 | 2.49% | 3,600 |
| Mar 24, 2026 | 1,115.00 | 1,123.00 | 1,110.00 | 1,123.00 | 1,107.13 | 1.26% | 2,200 |
| Mar 23, 2026 | 1,140.00 | 1,146.00 | 1,103.00 | 1,109.00 | 1,093.33 | -2.72% | 12,800 |
| Mar 19, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,123.89 | -0.52% | 4,000 |
| Mar 18, 2026 | 1,144.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,129.80 | 0.53% | 2,700 |
| Mar 17, 2026 | 1,152.00 | 1,153.00 | 1,140.00 | 1,140.00 | 1,123.89 | -1.04% | 3,300 |
| Mar 16, 2026 | 1,149.00 | 1,152.00 | 1,143.00 | 1,152.00 | 1,135.72 | 0.61% | 1,900 |
| Mar 13, 2026 | 1,142.00 | 1,175.00 | 1,141.00 | 1,145.00 | 1,128.82 | -0.87% | 1,600 |
| Mar 12, 2026 | 1,145.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,138.67 | -1.53% | 800 |
| Mar 11, 2026 | 1,170.00 | 1,173.00 | 1,142.00 | 1,173.00 | 1,156.42 | 2.27% | 2,700 |
| Mar 10, 2026 | 1,128.00 | 1,161.00 | 1,119.00 | 1,147.00 | 1,130.79 | 2.87% | 3,000 |
| Mar 9, 2026 | 1,156.00 | 1,156.00 | 1,100.00 | 1,115.00 | 1,099.24 | -4.37% | 13,100 |
| Mar 6, 2026 | 1,200.00 | 1,200.00 | 1,162.00 | 1,166.00 | 1,149.52 | -2.91% | 4,800 |
| Mar 5, 2026 | 1,167.00 | 1,201.00 | 1,151.00 | 1,201.00 | 1,184.02 | 4.34% | 4,700 |
| Mar 4, 2026 | 1,215.00 | 1,215.00 | 1,150.00 | 1,151.00 | 1,134.73 | -4.72% | 10,900 |
| Mar 3, 2026 | 1,265.00 | 1,266.00 | 1,204.00 | 1,208.00 | 1,190.93 | -4.66% | 3,800 |
| Mar 2, 2026 | 1,248.00 | 1,267.00 | 1,248.00 | 1,267.00 | 1,249.09 | -0.16% | 1,600 |
| Feb 27, 2026 | 1,245.00 | 1,284.00 | 1,235.00 | 1,269.00 | 1,251.06 | 1.93% | 4,600 |
| Feb 26, 2026 | 1,248.00 | 1,248.00 | 1,230.00 | 1,245.00 | 1,227.40 | 2.98% | 4,700 |
| Feb 25, 2026 | 1,204.00 | 1,213.00 | 1,204.00 | 1,209.00 | 1,191.91 | 0.42% | 3,900 |
| Feb 24, 2026 | 1,222.00 | 1,225.00 | 1,200.00 | 1,204.00 | 1,186.98 | -0.91% | 3,500 |
| Feb 20, 2026 | 1,212.00 | 1,215.00 | 1,212.00 | 1,215.00 | 1,197.83 | 0.25% | 1,100 |
| Feb 19, 2026 | 1,220.00 | 1,220.00 | 1,212.00 | 1,212.00 | 1,194.87 | -0.33% | 2,700 |
| Feb 18, 2026 | 1,211.00 | 1,220.00 | 1,199.00 | 1,216.00 | 1,198.81 | 1.84% | 3,200 |
| Feb 17, 2026 | 1,189.00 | 1,194.00 | 1,179.00 | 1,194.00 | 1,177.12 | 1.44% | 1,600 |
| Feb 16, 2026 | 1,186.00 | 1,186.00 | 1,175.00 | 1,177.00 | 1,160.36 | -0.76% | 3,000 |
| Feb 13, 2026 | 1,183.00 | 1,186.00 | 1,183.00 | 1,186.00 | 1,169.24 | 0.25% | 1,000 |
| Feb 12, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,166.28 | 0.17% | 600 |
| Feb 10, 2026 | 1,172.00 | 1,185.00 | 1,172.00 | 1,181.00 | 1,164.31 | 0.43% | 900 |
| Feb 9, 2026 | 1,170.00 | 1,190.00 | 1,165.00 | 1,176.00 | 1,159.38 | 1.03% | 2,800 |
| Feb 6, 2026 | 1,190.00 | 1,190.00 | 1,164.00 | 1,164.00 | 1,147.55 | -2.18% | 5,400 |
| Feb 5, 2026 | 1,201.00 | 1,202.00 | 1,181.00 | 1,190.00 | 1,173.18 | -0.92% | 4,100 |
| Feb 4, 2026 | 1,191.00 | 1,230.00 | 1,170.00 | 1,201.00 | 1,184.02 | 1.26% | 5,000 |