Tanseisha Co., Ltd. (TYO:9743)
Japan · Delayed Price · Currency is JPY 1,437.00
+23.00 (1.63%)
Oct 16, 2026, 3:30 PM JST
Tanseisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,429.00 | 1,442.00 | 1,428.00 | 1,437.00 | 1,437.00 | 1.63% | 255,400 |
| Oct 15, 2026 | 1,415.00 | 1,428.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.63% | 294,900 |
| Oct 14, 2026 | 1,427.00 | 1,436.00 | 1,415.00 | 1,423.00 | 1,423.00 | -0.14% | 283,300 |
| Oct 13, 2026 | 1,390.00 | 1,427.00 | 1,386.00 | 1,425.00 | 1,425.00 | 2.52% | 395,300 |
| Oct 9, 2026 | 1,382.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,390.00 | 1.53% | 303,500 |
| Oct 8, 2026 | 1,380.00 | 1,381.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.80% | 393,100 |
| Oct 7, 2026 | 1,375.00 | 1,385.00 | 1,373.00 | 1,380.00 | 1,380.00 | -0.14% | 231,100 |
| Oct 6, 2026 | 1,367.00 | 1,386.00 | 1,367.00 | 1,382.00 | 1,382.00 | 1.10% | 237,000 |
| Oct 5, 2026 | 1,383.00 | 1,383.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.51% | 219,000 |
| Oct 2, 2026 | 1,401.00 | 1,401.00 | 1,381.00 | 1,388.00 | 1,388.00 | -1.21% | 330,800 |
| Oct 1, 2026 | 1,402.00 | 1,414.00 | 1,388.00 | 1,405.00 | 1,405.00 | 0.07% | 310,500 |
| Sep 30, 2026 | 1,406.00 | 1,411.00 | 1,392.00 | 1,404.00 | 1,404.00 | 0.57% | 298,400 |
| Sep 29, 2026 | 1,420.00 | 1,427.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.04% | 421,900 |
| Sep 28, 2026 | 1,455.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.38% | 444,300 |
| Sep 25, 2026 | 1,455.00 | 1,459.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.69% | 284,500 |
| Sep 24, 2026 | 1,467.00 | 1,471.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.82% | 399,000 |
| Sep 18, 2026 | 1,486.00 | 1,487.00 | 1,454.00 | 1,467.00 | 1,467.00 | -1.54% | 286,000 |
| Sep 17, 2026 | 1,460.00 | 1,491.00 | 1,460.00 | 1,490.00 | 1,490.00 | 2.05% | 310,600 |
| Sep 16, 2026 | 1,464.00 | 1,477.00 | 1,455.00 | 1,460.00 | 1,460.00 | -0.27% | 260,500 |
| Sep 15, 2026 | 1,477.00 | 1,485.00 | 1,450.00 | 1,464.00 | 1,464.00 | -0.34% | 391,800 |
| Sep 14, 2026 | 1,451.00 | 1,470.00 | 1,420.00 | 1,469.00 | 1,469.00 | -0.14% | 784,000 |
| Sep 11, 2026 | 1,460.00 | 1,478.00 | 1,439.00 | 1,471.00 | 1,471.00 | -0.68% | 515,800 |
| Sep 10, 2026 | 1,473.00 | 1,485.00 | 1,456.00 | 1,481.00 | 1,481.00 | 0.54% | 304,500 |
| Sep 9, 2026 | 1,495.00 | 1,495.00 | 1,468.00 | 1,473.00 | 1,473.00 | -2.06% | 317,500 |
| Sep 8, 2026 | 1,511.00 | 1,520.00 | 1,502.00 | 1,504.00 | 1,504.00 | -0.73% | 286,100 |
| Sep 7, 2026 | 1,514.00 | 1,527.00 | 1,512.00 | 1,515.00 | 1,515.00 | 0.07% | 259,800 |
| Sep 4, 2026 | 1,513.00 | 1,518.00 | 1,506.00 | 1,514.00 | 1,514.00 | 0.07% | 243,900 |
| Sep 3, 2026 | 1,516.00 | 1,520.00 | 1,504.00 | 1,513.00 | 1,513.00 | -0.13% | 227,200 |
| Sep 2, 2026 | 1,530.00 | 1,538.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.69% | 338,100 |
| Sep 1, 2026 | 1,509.00 | 1,547.00 | 1,501.00 | 1,541.00 | 1,541.00 | 0.78% | 375,100 |
| Aug 31, 2026 | 1,520.00 | 1,532.00 | 1,511.00 | 1,529.00 | 1,529.00 | 0.13% | 276,500 |
| Aug 28, 2026 | 1,516.00 | 1,527.00 | 1,512.00 | 1,527.00 | 1,527.00 | 0.46% | 230,900 |
| Aug 27, 2026 | 1,521.00 | 1,532.00 | 1,509.00 | 1,520.00 | 1,520.00 | -0.07% | 301,700 |
| Aug 26, 2026 | 1,513.00 | 1,532.00 | 1,509.00 | 1,521.00 | 1,521.00 | 1.06% | 410,100 |
| Aug 25, 2026 | 1,519.00 | 1,526.00 | 1,501.00 | 1,505.00 | 1,505.00 | -0.86% | 281,600 |
| Aug 24, 2026 | 1,500.00 | 1,521.00 | 1,500.00 | 1,518.00 | 1,518.00 | 1.34% | 329,500 |
| Aug 21, 2026 | 1,490.00 | 1,498.00 | 1,483.00 | 1,498.00 | 1,498.00 | 0.54% | 254,600 |
| Aug 20, 2026 | 1,480.00 | 1,493.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1.02% | 243,100 |
| Aug 19, 2026 | 1,485.00 | 1,485.00 | 1,468.00 | 1,475.00 | 1,475.00 | -0.20% | 302,700 |
| Aug 18, 2026 | 1,478.00 | 1,490.00 | 1,472.00 | 1,478.00 | 1,478.00 | -0.07% | 295,400 |
| Aug 17, 2026 | 1,452.00 | 1,481.00 | 1,450.00 | 1,479.00 | 1,479.00 | 1.16% | 471,300 |
| Aug 14, 2026 | 1,450.00 | 1,469.00 | 1,446.00 | 1,462.00 | 1,462.00 | - | 301,000 |
| Aug 13, 2026 | 1,436.00 | 1,462.00 | 1,432.00 | 1,462.00 | 1,462.00 | 1.04% | 301,900 |
| Aug 12, 2026 | 1,432.00 | 1,448.00 | 1,432.00 | 1,447.00 | 1,447.00 | 1.76% | 512,800 |
| Aug 10, 2026 | 1,427.00 | 1,431.00 | 1,413.00 | 1,422.00 | 1,422.00 | 0.64% | 525,300 |
| Aug 7, 2026 | 1,413.00 | 1,417.00 | 1,398.00 | 1,413.00 | 1,413.00 | -0.07% | 408,200 |
| Aug 6, 2026 | 1,409.00 | 1,428.00 | 1,406.00 | 1,414.00 | 1,414.00 | -0.07% | 366,700 |
| Aug 5, 2026 | 1,414.00 | 1,433.00 | 1,408.00 | 1,415.00 | 1,415.00 | 0.14% | 325,300 |
| Aug 4, 2026 | 1,426.00 | 1,438.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.91% | 523,200 |
| Aug 3, 2026 | 1,445.00 | 1,463.00 | 1,416.00 | 1,426.00 | 1,426.00 | 2.66% | 1,234,800 |