Tanseisha Co., Ltd. (TYO:9743)
Japan · Delayed Price · Currency is JPY 1,530.00
-42.00 (-2.67%)
Feb 13, 2026, 2:44 PM JST
Tanseisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,559.00 | 1,576.00 | 1,554.00 | 1,572.00 | 1,572.00 | -0.06% | 273,100 |
| Feb 10, 2026 | 1,545.00 | 1,573.00 | 1,543.00 | 1,573.00 | 1,573.00 | 2.21% | 446,100 |
| Feb 9, 2026 | 1,550.00 | 1,551.00 | 1,522.00 | 1,539.00 | 1,539.00 | - | 350,400 |
| Feb 6, 2026 | 1,556.00 | 1,562.00 | 1,532.00 | 1,539.00 | 1,539.00 | -0.77% | 281,200 |
| Feb 5, 2026 | 1,536.00 | 1,560.00 | 1,531.00 | 1,551.00 | 1,551.00 | 1.51% | 360,900 |
| Feb 4, 2026 | 1,518.00 | 1,535.00 | 1,511.00 | 1,528.00 | 1,528.00 | - | 282,000 |
| Feb 3, 2026 | 1,524.00 | 1,534.00 | 1,518.00 | 1,528.00 | 1,528.00 | 0.79% | 302,100 |
| Feb 2, 2026 | 1,538.00 | 1,546.00 | 1,510.00 | 1,516.00 | 1,516.00 | -0.85% | 380,100 |
| Jan 30, 2026 | 1,522.00 | 1,534.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.39% | 356,700 |
| Jan 29, 2026 | 1,523.00 | 1,532.00 | 1,496.00 | 1,523.00 | 1,523.00 | -3.24% | 890,400 |
| Jan 28, 2026 | 1,577.00 | 1,586.00 | 1,564.00 | 1,574.00 | 1,536.98 | -0.76% | 1,059,300 |
| Jan 27, 2026 | 1,576.00 | 1,592.00 | 1,567.00 | 1,586.00 | 1,548.69 | 0.25% | 459,200 |
| Jan 26, 2026 | 1,608.00 | 1,608.00 | 1,579.00 | 1,582.00 | 1,544.79 | -1.98% | 798,000 |
| Jan 23, 2026 | 1,619.00 | 1,623.00 | 1,606.00 | 1,614.00 | 1,576.04 | - | 391,200 |
| Jan 22, 2026 | 1,605.00 | 1,621.00 | 1,600.00 | 1,614.00 | 1,576.04 | 0.56% | 380,000 |
| Jan 21, 2026 | 1,600.00 | 1,616.00 | 1,595.00 | 1,605.00 | 1,567.25 | -0.93% | 411,800 |
| Jan 20, 2026 | 1,639.00 | 1,640.00 | 1,616.00 | 1,620.00 | 1,581.89 | -1.22% | 407,300 |
| Jan 19, 2026 | 1,666.00 | 1,667.00 | 1,636.00 | 1,640.00 | 1,601.42 | -1.50% | 554,000 |
| Jan 16, 2026 | 1,666.00 | 1,668.00 | 1,640.00 | 1,665.00 | 1,625.84 | 0.06% | 540,700 |
| Jan 15, 2026 | 1,660.00 | 1,671.00 | 1,648.00 | 1,664.00 | 1,624.86 | 0.60% | 346,200 |
| Jan 14, 2026 | 1,650.00 | 1,669.00 | 1,643.00 | 1,654.00 | 1,615.09 | 0.73% | 487,400 |
| Jan 13, 2026 | 1,640.00 | 1,650.00 | 1,624.00 | 1,642.00 | 1,603.38 | 1.73% | 492,900 |
| Jan 9, 2026 | 1,632.00 | 1,639.00 | 1,607.00 | 1,614.00 | 1,576.04 | -0.74% | 439,800 |
| Jan 8, 2026 | 1,630.00 | 1,642.00 | 1,620.00 | 1,626.00 | 1,587.75 | 0.62% | 391,200 |
| Jan 7, 2026 | 1,596.00 | 1,640.00 | 1,591.00 | 1,616.00 | 1,577.99 | 1.64% | 459,800 |
| Jan 6, 2026 | 1,570.00 | 1,597.00 | 1,570.00 | 1,590.00 | 1,552.60 | 1.47% | 336,900 |
| Jan 5, 2026 | 1,580.00 | 1,586.00 | 1,563.00 | 1,567.00 | 1,530.14 | -0.63% | 486,900 |
| Dec 30, 2025 | 1,600.00 | 1,605.00 | 1,577.00 | 1,577.00 | 1,539.91 | -1.25% | 361,200 |
| Dec 29, 2025 | 1,592.00 | 1,609.00 | 1,588.00 | 1,597.00 | 1,559.44 | 1.20% | 350,400 |
| Dec 26, 2025 | 1,570.00 | 1,585.00 | 1,567.00 | 1,578.00 | 1,540.88 | 1.15% | 213,200 |
| Dec 25, 2025 | 1,555.00 | 1,571.00 | 1,553.00 | 1,560.00 | 1,523.31 | 0.52% | 192,900 |
| Dec 24, 2025 | 1,571.00 | 1,578.00 | 1,552.00 | 1,552.00 | 1,515.49 | -0.89% | 216,800 |
| Dec 23, 2025 | 1,555.00 | 1,579.00 | 1,551.00 | 1,566.00 | 1,529.16 | 0.38% | 217,700 |
| Dec 22, 2025 | 1,569.00 | 1,574.00 | 1,549.00 | 1,560.00 | 1,523.31 | 0.19% | 270,900 |
| Dec 19, 2025 | 1,548.00 | 1,579.00 | 1,544.00 | 1,557.00 | 1,520.38 | 0.06% | 412,700 |
| Dec 18, 2025 | 1,529.00 | 1,557.00 | 1,518.00 | 1,556.00 | 1,519.40 | 2.57% | 379,600 |
| Dec 17, 2025 | 1,537.00 | 1,539.00 | 1,505.00 | 1,517.00 | 1,481.32 | 0.07% | 351,700 |
| Dec 16, 2025 | 1,560.00 | 1,569.00 | 1,513.00 | 1,516.00 | 1,480.34 | -1.30% | 654,900 |
| Dec 15, 2025 | 1,505.00 | 1,549.00 | 1,463.00 | 1,536.00 | 1,499.87 | 8.55% | 1,735,000 |
| Dec 12, 2025 | 1,406.00 | 1,416.00 | 1,398.00 | 1,415.00 | 1,381.72 | 1.73% | 411,400 |
| Dec 11, 2025 | 1,435.00 | 1,437.00 | 1,387.00 | 1,391.00 | 1,358.28 | -2.73% | 427,200 |
| Dec 10, 2025 | 1,409.00 | 1,439.00 | 1,409.00 | 1,430.00 | 1,396.36 | 1.71% | 285,600 |
| Dec 9, 2025 | 1,419.00 | 1,424.00 | 1,404.00 | 1,406.00 | 1,372.93 | -0.64% | 209,000 |
| Dec 8, 2025 | 1,403.00 | 1,420.00 | 1,402.00 | 1,415.00 | 1,381.72 | 1.73% | 266,700 |
| Dec 5, 2025 | 1,403.00 | 1,408.00 | 1,384.00 | 1,391.00 | 1,358.28 | -0.71% | 233,800 |
| Dec 4, 2025 | 1,400.00 | 1,406.00 | 1,394.00 | 1,401.00 | 1,368.05 | -0.14% | 257,500 |
| Dec 3, 2025 | 1,377.00 | 1,409.00 | 1,366.00 | 1,403.00 | 1,370.00 | 1.96% | 331,300 |
| Dec 2, 2025 | 1,374.00 | 1,377.00 | 1,361.00 | 1,376.00 | 1,343.63 | 0.15% | 223,400 |
| Dec 1, 2025 | 1,400.00 | 1,403.00 | 1,365.00 | 1,374.00 | 1,341.68 | -1.29% | 407,600 |
| Nov 28, 2025 | 1,393.00 | 1,398.00 | 1,384.00 | 1,392.00 | 1,359.26 | 0.29% | 225,600 |