Tanaka Seimitsu Kogyo Co., Ltd. (TYO:7218)
Japan · Delayed Price · Currency is JPY 1,205.00
-47.00 (-3.75%)
Nov 5, 2026, 3:30 PM JST
Tanaka Seimitsu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,252.00 | 1,269.00 | 1,205.00 | 1,205.00 | 1,205.00 | -3.75% | 15,200 |
| Nov 4, 2026 | 1,213.00 | 1,280.00 | 1,213.00 | 1,252.00 | 1,252.00 | 8.59% | 32,200 |
| Nov 2, 2026 | 1,130.00 | 1,154.00 | 1,121.00 | 1,153.00 | 1,153.00 | 2.04% | 7,600 |
| Oct 30, 2026 | 1,108.00 | 1,170.00 | 1,072.00 | 1,130.00 | 1,130.00 | 1.44% | 14,700 |
| Oct 29, 2026 | 1,098.00 | 1,114.00 | 1,088.00 | 1,114.00 | 1,114.00 | 1.46% | 2,200 |
| Oct 28, 2026 | 1,099.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.09% | 1,100 |
| Oct 27, 2026 | 1,088.00 | 1,099.00 | 1,088.00 | 1,099.00 | 1,099.00 | 1.01% | 300 |
| Oct 26, 2026 | 1,089.00 | 1,089.00 | 1,088.00 | 1,088.00 | 1,088.00 | - | 600 |
| Oct 23, 2026 | 1,101.00 | 1,110.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.09% | 4,700 |
| Oct 22, 2026 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | - | 300 |
| Oct 21, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 100 |
| Oct 20, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.79% | 6,500 |
| Oct 19, 2026 | 1,114.00 | 1,120.00 | 1,114.00 | 1,120.00 | 1,120.00 | 0.27% | 700 |
| Oct 16, 2026 | 1,112.00 | 1,135.00 | 1,112.00 | 1,117.00 | 1,117.00 | 1.09% | 1,500 |
| Oct 15, 2026 | 1,135.00 | 1,150.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.64% | 9,600 |
| Oct 14, 2026 | 1,155.00 | 1,156.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.09% | 1,100 |
| Oct 13, 2026 | 1,134.00 | 1,164.00 | 1,134.00 | 1,136.00 | 1,136.00 | 0.18% | 1,200 |
| Oct 9, 2026 | 1,145.00 | 1,145.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.09% | 400 |
| Oct 8, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.22% | 100 |
| Oct 7, 2026 | 1,124.00 | 1,150.00 | 1,120.00 | 1,149.00 | 1,149.00 | 1.59% | 3,300 |
| Oct 6, 2026 | 1,127.00 | 1,135.00 | 1,127.00 | 1,131.00 | 1,131.00 | -0.53% | 500 |
| Oct 5, 2026 | 1,161.00 | 1,193.00 | 1,120.00 | 1,137.00 | 1,137.00 | -1.98% | 7,400 |
| Oct 2, 2026 | 1,151.00 | 1,175.00 | 1,151.00 | 1,160.00 | 1,160.00 | 1.40% | 600 |
| Oct 1, 2026 | 1,151.00 | 1,170.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.61% | 1,100 |
| Sep 30, 2026 | 1,140.00 | 1,170.00 | 1,121.00 | 1,151.00 | 1,151.00 | -0.69% | 4,800 |
| Sep 29, 2026 | 1,159.00 | 1,159.00 | 1,137.00 | 1,159.00 | 1,159.00 | 0.78% | 1,000 |
| Sep 28, 2026 | 1,206.00 | 1,206.00 | 1,167.00 | 1,167.00 | 1,150.00 | 0.60% | 3,900 |
| Sep 25, 2026 | 1,146.00 | 1,162.00 | 1,146.00 | 1,160.00 | 1,143.10 | 1.31% | 1,400 |
| Sep 24, 2026 | 1,122.00 | 1,171.00 | 1,122.00 | 1,145.00 | 1,128.32 | 2.23% | 1,600 |
| Sep 18, 2026 | 1,116.00 | 1,130.00 | 1,116.00 | 1,120.00 | 1,103.68 | 0.54% | 2,400 |
| Sep 17, 2026 | 1,099.00 | 1,129.00 | 1,099.00 | 1,114.00 | 1,097.77 | 1.27% | 800 |
| Sep 16, 2026 | 1,085.00 | 1,124.00 | 1,085.00 | 1,100.00 | 1,083.98 | 1.38% | 900 |
| Sep 15, 2026 | 1,077.00 | 1,093.00 | 1,077.00 | 1,085.00 | 1,069.19 | -0.64% | 2,600 |
| Sep 14, 2026 | 1,105.00 | 1,118.00 | 1,085.00 | 1,092.00 | 1,076.09 | -1.27% | 2,700 |
| Sep 11, 2026 | 1,134.00 | 1,134.00 | 1,106.00 | 1,106.00 | 1,089.89 | -1.25% | 3,000 |
| Sep 10, 2026 | 1,134.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,103.68 | -2.44% | 3,100 |
| Sep 9, 2026 | 1,148.00 | 1,150.00 | 1,147.00 | 1,148.00 | 1,131.28 | 0.35% | 1,600 |
| Sep 8, 2026 | 1,191.00 | 1,191.00 | 1,144.00 | 1,144.00 | 1,127.34 | -1.80% | 4,300 |
| Sep 7, 2026 | 1,141.00 | 1,222.00 | 1,141.00 | 1,165.00 | 1,148.03 | 2.10% | 9,300 |
| Sep 4, 2026 | 1,172.00 | 1,172.00 | 1,117.00 | 1,141.00 | 1,124.38 | -1.81% | 4,100 |
| Sep 3, 2026 | 1,187.00 | 1,187.00 | 1,158.00 | 1,162.00 | 1,145.07 | 0.43% | 1,200 |
| Sep 2, 2026 | 1,182.00 | 1,182.00 | 1,150.00 | 1,157.00 | 1,140.15 | -2.12% | 2,700 |
| Sep 1, 2026 | 1,153.00 | 1,220.00 | 1,153.00 | 1,182.00 | 1,164.78 | 2.60% | 8,600 |
| Aug 31, 2026 | 1,194.00 | 1,202.00 | 1,152.00 | 1,152.00 | 1,135.22 | -0.95% | 9,000 |
| Aug 28, 2026 | 1,118.00 | 1,163.00 | 1,118.00 | 1,163.00 | 1,146.06 | 3.38% | 6,500 |
| Aug 27, 2026 | 1,133.00 | 1,133.00 | 1,120.00 | 1,125.00 | 1,108.61 | -0.27% | 1,300 |
| Aug 26, 2026 | 1,106.00 | 1,135.00 | 1,102.00 | 1,128.00 | 1,111.57 | 3.39% | 4,200 |
| Aug 25, 2026 | 1,087.00 | 1,095.00 | 1,087.00 | 1,091.00 | 1,075.11 | 0.37% | 3,800 |
| Aug 24, 2026 | 1,084.00 | 1,099.00 | 1,084.00 | 1,087.00 | 1,071.17 | -0.82% | 2,700 |
| Aug 21, 2026 | 1,090.00 | 1,096.00 | 1,068.00 | 1,096.00 | 1,080.03 | 1.48% | 8,400 |