Tanseisha Co., Ltd. (TYO:9743)
Japan · Delayed Price · Currency is JPY 1,392.00
+1.00 (0.07%)
Aug 27, 2025, 11:30 AM JST
Tanseisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,406.00 | 1,410.00 | 1,392.00 | 1,392.00 | 1,392.00 | -1.56% | 239,300 |
| Aug 25, 2025 | 1,418.00 | 1,418.00 | 1,406.00 | 1,414.00 | 1,414.00 | 0.07% | 208,200 |
| Aug 22, 2025 | 1,422.00 | 1,427.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.63% | 167,900 |
| Aug 21, 2025 | 1,440.00 | 1,440.00 | 1,406.00 | 1,422.00 | 1,422.00 | -1.04% | 273,400 |
| Aug 20, 2025 | 1,417.00 | 1,448.00 | 1,409.00 | 1,437.00 | 1,437.00 | 1.77% | 493,800 |
| Aug 19, 2025 | 1,396.00 | 1,416.00 | 1,394.00 | 1,412.00 | 1,412.00 | 1.15% | 253,100 |
| Aug 18, 2025 | 1,386.00 | 1,396.00 | 1,383.00 | 1,396.00 | 1,396.00 | 0.79% | 252,500 |
| Aug 15, 2025 | 1,391.00 | 1,399.00 | 1,381.00 | 1,385.00 | 1,385.00 | -0.57% | 280,000 |
| Aug 14, 2025 | 1,400.00 | 1,400.00 | 1,386.00 | 1,393.00 | 1,393.00 | -0.50% | 215,500 |
| Aug 13, 2025 | 1,383.00 | 1,408.00 | 1,376.00 | 1,400.00 | 1,400.00 | 1.23% | 308,400 |
| Aug 12, 2025 | 1,396.00 | 1,399.00 | 1,378.00 | 1,383.00 | 1,383.00 | -1.21% | 487,200 |
| Aug 8, 2025 | 1,392.00 | 1,407.00 | 1,387.00 | 1,400.00 | 1,400.00 | 0.36% | 295,900 |
| Aug 7, 2025 | 1,397.00 | 1,408.00 | 1,370.00 | 1,395.00 | 1,395.00 | -0.14% | 386,300 |
| Aug 6, 2025 | 1,377.00 | 1,397.00 | 1,374.00 | 1,397.00 | 1,397.00 | 1.67% | 311,700 |
| Aug 5, 2025 | 1,364.00 | 1,375.00 | 1,351.00 | 1,374.00 | 1,374.00 | 1.85% | 373,500 |
| Aug 4, 2025 | 1,326.00 | 1,353.00 | 1,321.00 | 1,349.00 | 1,349.00 | 0.90% | 547,000 |
| Aug 1, 2025 | 1,327.00 | 1,339.00 | 1,319.00 | 1,337.00 | 1,337.00 | 0.75% | 599,500 |
| Jul 31, 2025 | 1,310.00 | 1,328.00 | 1,308.00 | 1,327.00 | 1,327.00 | 0.68% | 813,100 |
| Jul 30, 2025 | 1,289.00 | 1,323.00 | 1,283.00 | 1,318.00 | 1,318.00 | -0.68% | 1,190,000 |
| Jul 29, 2025 | 1,300.00 | 1,336.00 | 1,299.00 | 1,327.00 | 1,292.00 | 0.91% | 1,289,800 |
| Jul 28, 2025 | 1,340.00 | 1,341.00 | 1,315.00 | 1,315.00 | 1,280.32 | -1.35% | 786,100 |
| Jul 25, 2025 | 1,327.00 | 1,333.00 | 1,320.00 | 1,333.00 | 1,297.84 | 0.45% | 461,500 |
| Jul 24, 2025 | 1,325.00 | 1,327.00 | 1,318.00 | 1,327.00 | 1,292.00 | 0.53% | 552,100 |
| Jul 23, 2025 | 1,321.00 | 1,322.00 | 1,308.00 | 1,320.00 | 1,285.18 | 0.61% | 461,100 |
| Jul 22, 2025 | 1,310.00 | 1,320.00 | 1,304.00 | 1,312.00 | 1,277.40 | 0.69% | 473,300 |
| Jul 18, 2025 | 1,307.00 | 1,308.00 | 1,293.00 | 1,303.00 | 1,268.63 | 0.46% | 372,900 |
| Jul 17, 2025 | 1,290.00 | 1,306.00 | 1,287.00 | 1,297.00 | 1,262.79 | 1.17% | 374,100 |
| Jul 16, 2025 | 1,296.00 | 1,300.00 | 1,282.00 | 1,282.00 | 1,248.19 | -1.08% | 380,900 |
| Jul 15, 2025 | 1,295.00 | 1,316.00 | 1,289.00 | 1,296.00 | 1,261.82 | -0.08% | 470,000 |
| Jul 14, 2025 | 1,307.00 | 1,311.00 | 1,293.00 | 1,297.00 | 1,262.79 | -0.61% | 404,200 |
| Jul 11, 2025 | 1,332.00 | 1,337.00 | 1,305.00 | 1,305.00 | 1,270.58 | -2.10% | 697,100 |
| Jul 10, 2025 | 1,338.00 | 1,349.00 | 1,331.00 | 1,333.00 | 1,297.84 | -0.22% | 370,500 |
| Jul 9, 2025 | 1,331.00 | 1,341.00 | 1,328.00 | 1,336.00 | 1,300.76 | 1.37% | 296,500 |
| Jul 8, 2025 | 1,320.00 | 1,332.00 | 1,317.00 | 1,318.00 | 1,283.24 | -0.68% | 317,600 |
| Jul 7, 2025 | 1,331.00 | 1,339.00 | 1,322.00 | 1,327.00 | 1,292.00 | 0.38% | 313,200 |
| Jul 4, 2025 | 1,336.00 | 1,336.00 | 1,321.00 | 1,322.00 | 1,287.13 | -1.05% | 240,300 |
| Jul 3, 2025 | 1,339.00 | 1,339.00 | 1,320.00 | 1,336.00 | 1,300.76 | -0.30% | 369,200 |
| Jul 2, 2025 | 1,335.00 | 1,342.00 | 1,327.00 | 1,340.00 | 1,304.66 | 0.75% | 286,700 |
| Jul 1, 2025 | 1,331.00 | 1,343.00 | 1,322.00 | 1,330.00 | 1,294.92 | - | 398,500 |
| Jun 30, 2025 | 1,329.00 | 1,345.00 | 1,326.00 | 1,330.00 | 1,294.92 | 0.68% | 490,300 |
| Jun 27, 2025 | 1,310.00 | 1,336.00 | 1,310.00 | 1,321.00 | 1,286.16 | 1.62% | 430,300 |
| Jun 26, 2025 | 1,283.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,265.71 | 0.70% | 384,500 |
| Jun 25, 2025 | 1,290.00 | 1,299.00 | 1,278.00 | 1,291.00 | 1,256.95 | -0.46% | 323,900 |
| Jun 24, 2025 | 1,285.00 | 1,300.00 | 1,284.00 | 1,297.00 | 1,262.79 | 1.41% | 435,200 |
| Jun 23, 2025 | 1,265.00 | 1,280.00 | 1,257.00 | 1,279.00 | 1,245.27 | 1.11% | 279,000 |
| Jun 20, 2025 | 1,280.00 | 1,294.00 | 1,265.00 | 1,265.00 | 1,231.64 | -0.86% | 498,300 |
| Jun 19, 2025 | 1,294.00 | 1,300.00 | 1,268.00 | 1,276.00 | 1,242.35 | - | 457,400 |
| Jun 18, 2025 | 1,273.00 | 1,281.00 | 1,265.00 | 1,276.00 | 1,242.35 | 0.24% | 605,100 |
| Jun 17, 2025 | 1,290.00 | 1,292.00 | 1,257.00 | 1,273.00 | 1,239.42 | -0.55% | 1,169,400 |
| Jun 16, 2025 | 1,278.00 | 1,320.00 | 1,251.00 | 1,280.00 | 1,246.24 | 16.58% | 2,976,400 |