Tanaka Seimitsu Kogyo Co., Ltd. (TYO:7218)
Japan · Delayed Price · Currency is JPY 1,004.00
-1.00 (-0.10%)
May 28, 2026, 3:30 PM JST
Tanaka Seimitsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,018.00 | 1,021.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.69% | 2,400 |
| May 20, 2026 | 1,037.00 | 1,037.00 | 1,003.00 | 1,018.00 | 1,018.00 | 0.49% | 3,300 |
| May 19, 2026 | 1,012.00 | 1,070.00 | 1,001.00 | 1,013.00 | 1,013.00 | 1.20% | 7,900 |
| May 18, 2026 | 1,020.00 | 1,023.00 | 1,001.00 | 1,001.00 | 1,001.00 | -3.29% | 15,500 |
| May 15, 2026 | 1,017.00 | 1,060.00 | 1,011.00 | 1,035.00 | 1,035.00 | -8.73% | 16,000 |
| May 14, 2026 | 1,034.00 | 1,134.00 | 1,034.00 | 1,134.00 | 1,134.00 | 9.14% | 17,800 |
| May 13, 2026 | 1,044.00 | 1,050.00 | 1,018.00 | 1,039.00 | 1,039.00 | - | 3,800 |
| May 12, 2026 | 1,039.00 | 1,055.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.10% | 1,400 |
| May 11, 2026 | 1,031.00 | 1,043.00 | 1,031.00 | 1,038.00 | 1,038.00 | -0.19% | 800 |
| May 8, 2026 | 1,024.00 | 1,040.00 | 1,012.00 | 1,040.00 | 1,040.00 | 0.87% | 7,800 |
| May 7, 2026 | 1,031.00 | 1,031.00 | 1,025.00 | 1,031.00 | 1,031.00 | 0.59% | 4,700 |
| May 1, 2026 | 1,038.00 | 1,040.00 | 1,021.00 | 1,025.00 | 1,025.00 | -1.63% | 4,100 |
| Apr 30, 2026 | 1,044.00 | 1,044.00 | 1,025.00 | 1,042.00 | 1,042.00 | -0.38% | 2,700 |
| Apr 27, 2026 | 1,055.00 | 1,055.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.77% | 6,800 |
| Apr 24, 2026 | 1,033.00 | 1,040.00 | 1,033.00 | 1,038.00 | 1,038.00 | 0.48% | 1,800 |
| Apr 23, 2026 | 1,040.00 | 1,042.00 | 1,032.00 | 1,033.00 | 1,033.00 | -2.36% | 3,300 |
| Apr 22, 2026 | 1,062.00 | 1,087.00 | 1,047.00 | 1,058.00 | 1,058.00 | -1.31% | 5,200 |
| Apr 21, 2026 | 1,065.00 | 1,089.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.56% | 900 |
| Apr 20, 2026 | 1,071.00 | 1,081.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.47% | 2,400 |
| 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 | -2.78% | 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 |