Tanaka Seimitsu Kogyo Co., Ltd. (TYO:7218)
Japan · Delayed Price · Currency is JPY 1,075.00
+70.00 (6.97%)
Jul 31, 2026, 3:30 PM JST
Tanaka Seimitsu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 940.00 | 944.00 | 936.00 | 936.00 | 936.00 | -0.32% | 5,600 |
| Jun 15, 2026 | 935.00 | 942.00 | 930.00 | 939.00 | 939.00 | 0.43% | 3,700 |
| Jun 12, 2026 | 943.00 | 943.00 | 930.00 | 935.00 | 935.00 | 0.75% | 1,500 |
| Jun 11, 2026 | 931.00 | 938.00 | 925.00 | 928.00 | 928.00 | -0.11% | 4,700 |
| Jun 10, 2026 | 935.00 | 940.00 | 927.00 | 929.00 | 929.00 | -0.64% | 9,500 |
| Jun 9, 2026 | 936.00 | 939.00 | 930.00 | 935.00 | 935.00 | - | 8,600 |
| Jun 8, 2026 | 933.00 | 942.00 | 925.00 | 935.00 | 935.00 | -0.74% | 16,500 |
| Jun 5, 2026 | 940.00 | 942.00 | 933.00 | 942.00 | 942.00 | 0.21% | 22,300 |
| Jun 4, 2026 | 973.00 | 973.00 | 934.00 | 940.00 | 940.00 | -3.19% | 26,500 |
| Jun 3, 2026 | 981.00 | 981.00 | 971.00 | 971.00 | 971.00 | -0.92% | 8,300 |
| Jun 2, 2026 | 1,003.00 | 1,003.00 | 976.00 | 980.00 | 980.00 | -2.20% | 14,000 |
| Jun 1, 2026 | 1,000.00 | 1,004.00 | 997.00 | 1,002.00 | 1,002.00 | 0.30% | 7,500 |
| May 29, 2026 | 1,000.00 | 1,008.00 | 998.00 | 999.00 | 999.00 | -0.50% | 8,000 |
| May 28, 2026 | 1,006.00 | 1,008.00 | 995.00 | 1,004.00 | 1,004.00 | -0.10% | 9,900 |
| May 27, 2026 | 1,007.00 | 1,012.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.10% | 900 |
| May 26, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.69% | 6,800 |
| May 25, 2026 | 1,033.00 | 1,060.00 | 1,009.00 | 1,013.00 | 1,013.00 | -1.94% | 7,200 |
| May 22, 2026 | 1,011.00 | 1,068.00 | 1,011.00 | 1,033.00 | 1,033.00 | 2.18% | 900 |