Tanaka Seimitsu Kogyo Co., Ltd. (TYO:7218)
Japan · Delayed Price · Currency is JPY 1,125.00
-3.00 (-0.27%)
Aug 27, 2026, 3:23 PM JST
Tanaka Seimitsu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,133.00 | 1,133.00 | 1,125.00 | 1,125.00 | - | -0.27% | 700 |
| Aug 26, 2026 | 1,106.00 | 1,135.00 | 1,102.00 | 1,128.00 | 1,128.00 | 3.39% | 4,200 |
| Aug 25, 2026 | 1,087.00 | 1,095.00 | 1,087.00 | 1,091.00 | 1,091.00 | 0.37% | 3,800 |
| Aug 24, 2026 | 1,084.00 | 1,099.00 | 1,084.00 | 1,087.00 | 1,087.00 | -0.82% | 2,700 |
| Aug 21, 2026 | 1,090.00 | 1,096.00 | 1,068.00 | 1,096.00 | 1,096.00 | 1.48% | 8,400 |
| Aug 20, 2026 | 1,091.00 | 1,091.00 | 1,066.00 | 1,080.00 | 1,080.00 | -0.46% | 13,700 |
| Aug 19, 2026 | 1,087.00 | 1,087.00 | 1,063.00 | 1,085.00 | 1,085.00 | -0.18% | 3,100 |
| Aug 18, 2026 | 1,089.00 | 1,099.00 | 1,055.00 | 1,087.00 | 1,087.00 | - | 6,900 |
| Aug 17, 2026 | 1,084.00 | 1,100.00 | 1,084.00 | 1,087.00 | 1,087.00 | 0.28% | 1,600 |
| Aug 14, 2026 | 1,094.00 | 1,105.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.55% | 5,700 |
| Aug 13, 2026 | 1,090.00 | 1,090.00 | 1,086.00 | 1,090.00 | 1,090.00 | 0.09% | 2,000 |
| Aug 12, 2026 | 1,080.00 | 1,097.00 | 1,079.00 | 1,089.00 | 1,089.00 | 1.40% | 2,500 |
| Aug 10, 2026 | 1,070.00 | 1,077.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.56% | 2,000 |
| Aug 7, 2026 | 1,072.00 | 1,085.00 | 1,066.00 | 1,068.00 | 1,068.00 | -0.37% | 2,800 |
| Aug 6, 2026 | 1,070.00 | 1,072.00 | 1,060.00 | 1,072.00 | 1,072.00 | 0.28% | 1,300 |
| Aug 5, 2026 | 1,070.00 | 1,079.00 | 1,056.00 | 1,069.00 | 1,069.00 | -0.09% | 5,600 |
| Aug 4, 2026 | 1,077.00 | 1,077.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.65% | 3,700 |
| Aug 3, 2026 | 1,105.00 | 1,105.00 | 1,054.00 | 1,077.00 | 1,077.00 | 0.19% | 3,500 |
| Jul 31, 2026 | 1,005.00 | 1,198.00 | 1,003.00 | 1,075.00 | 1,075.00 | 6.97% | 35,000 |
| Jul 30, 2026 | 1,028.00 | 1,028.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.24% | 4,900 |
| Jul 29, 2026 | 1,029.00 | 1,029.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.87% | 300 |
| Jul 28, 2026 | 1,036.00 | 1,047.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.96% | 1,500 |
| Jul 27, 2026 | 1,027.00 | 1,047.00 | 1,027.00 | 1,047.00 | 1,047.00 | 1.36% | 2,200 |
| Jul 24, 2026 | 1,040.00 | 1,045.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.67% | 4,400 |
| Jul 23, 2026 | 1,046.00 | 1,046.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.79% | 900 |
| Jul 22, 2026 | 1,059.00 | 1,059.00 | 1,038.00 | 1,059.00 | 1,059.00 | - | 1,300 |
| Jul 21, 2026 | 1,061.00 | 1,076.00 | 1,054.00 | 1,059.00 | 1,059.00 | 2.72% | 4,100 |
| Jul 17, 2026 | 1,028.00 | 1,032.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.59% | 1,700 |
| Jul 16, 2026 | 1,028.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.29% | 900 |
| Jul 15, 2026 | 1,024.00 | 1,028.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.69% | 1,100 |
| Jul 14, 2026 | 1,000.00 | 1,024.00 | 1,000.00 | 1,021.00 | 1,021.00 | 1.90% | 5,700 |
| Jul 13, 2026 | 1,020.00 | 1,020.00 | 983.00 | 1,002.00 | 1,002.00 | -1.67% | 9,300 |
| Jul 10, 2026 | 1,025.00 | 1,025.00 | 1,002.00 | 1,019.00 | 1,019.00 | 0.79% | 2,200 |
| Jul 9, 2026 | 1,003.00 | 1,020.00 | 1,001.00 | 1,011.00 | 1,011.00 | 1.40% | 2,600 |
| Jul 8, 2026 | 1,010.00 | 1,010.00 | 997.00 | 997.00 | 997.00 | -0.70% | 1,100 |
| Jul 7, 2026 | 1,005.00 | 1,014.00 | 983.00 | 1,004.00 | 1,004.00 | 0.90% | 7,300 |
| Jul 6, 2026 | 1,003.00 | 1,005.00 | 986.00 | 995.00 | 995.00 | -0.80% | 5,600 |
| Jul 3, 2026 | 1,010.00 | 1,010.00 | 970.00 | 1,003.00 | 1,003.00 | 0.10% | 11,600 |
| Jul 2, 2026 | 1,002.00 | 1,014.00 | 1,001.00 | 1,002.00 | 1,002.00 | - | 3,900 |
| Jul 1, 2026 | 1,041.00 | 1,041.00 | 1,001.00 | 1,002.00 | 1,002.00 | -3.65% | 5,400 |
| Jun 30, 2026 | 1,081.00 | 1,081.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.88% | 4,900 |
| Jun 29, 2026 | 1,114.00 | 1,115.00 | 1,051.00 | 1,082.00 | 1,082.00 | -2.96% | 3,900 |
| Jun 26, 2026 | 1,155.00 | 1,155.00 | 1,050.00 | 1,115.00 | 1,115.00 | -0.27% | 28,300 |
| Jun 25, 2026 | 1,032.00 | 1,119.00 | 1,032.00 | 1,118.00 | 1,118.00 | 9.72% | 13,900 |
| Jun 24, 2026 | 1,004.00 | 1,049.00 | 985.00 | 1,019.00 | 1,019.00 | 2.93% | 9,500 |
| Jun 23, 2026 | 981.00 | 992.00 | 981.00 | 990.00 | 990.00 | 1.23% | 3,800 |
| Jun 22, 2026 | 980.00 | 996.00 | 974.00 | 978.00 | 978.00 | 0.41% | 4,000 |
| Jun 19, 2026 | 969.00 | 985.00 | 968.00 | 974.00 | 974.00 | 1.04% | 6,200 |
| Jun 18, 2026 | 940.00 | 965.00 | 940.00 | 964.00 | 964.00 | 2.99% | 9,300 |
| Jun 17, 2026 | 931.00 | 943.00 | 931.00 | 936.00 | 936.00 | - | 7,100 |