Tanseisha Co., Ltd. (TYO:9743)
Japan · Delayed Price · Currency is JPY 1,379.00
+10.00 (0.73%)
May 27, 2026, 3:30 PM JST
Tanseisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,375.00 | 1,387.00 | 1,369.00 | 1,379.00 | 1,379.00 | 0.73% | 176,900 |
| May 26, 2026 | 1,360.00 | 1,382.00 | 1,349.00 | 1,369.00 | 1,369.00 | 0.37% | 231,700 |
| May 25, 2026 | 1,374.00 | 1,377.00 | 1,350.00 | 1,364.00 | 1,364.00 | -0.51% | 278,600 |
| May 22, 2026 | 1,387.00 | 1,390.00 | 1,366.00 | 1,371.00 | 1,371.00 | -0.94% | 179,000 |
| May 21, 2026 | 1,395.00 | 1,399.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.14% | 144,400 |
| May 20, 2026 | 1,412.00 | 1,415.00 | 1,368.00 | 1,382.00 | 1,382.00 | -2.12% | 323,000 |
| May 19, 2026 | 1,416.00 | 1,426.00 | 1,400.00 | 1,412.00 | 1,412.00 | 0.36% | 186,300 |
| May 18, 2026 | 1,430.00 | 1,431.00 | 1,393.00 | 1,407.00 | 1,407.00 | -1.19% | 332,800 |
| May 15, 2026 | 1,414.00 | 1,426.00 | 1,410.00 | 1,424.00 | 1,424.00 | 0.42% | 246,800 |
| May 14, 2026 | 1,428.00 | 1,430.00 | 1,411.00 | 1,418.00 | 1,418.00 | -0.84% | 247,700 |
| May 13, 2026 | 1,440.00 | 1,447.00 | 1,427.00 | 1,430.00 | 1,430.00 | -0.69% | 163,800 |
| May 12, 2026 | 1,436.00 | 1,456.00 | 1,433.00 | 1,440.00 | 1,440.00 | 0.84% | 214,700 |
| May 11, 2026 | 1,434.00 | 1,444.00 | 1,424.00 | 1,428.00 | 1,428.00 | 0.07% | 231,600 |
| May 8, 2026 | 1,439.00 | 1,445.00 | 1,415.00 | 1,427.00 | 1,427.00 | -1.11% | 233,400 |
| May 7, 2026 | 1,420.00 | 1,447.00 | 1,414.00 | 1,443.00 | 1,443.00 | 2.56% | 231,800 |
| May 1, 2026 | 1,414.00 | 1,420.00 | 1,403.00 | 1,407.00 | 1,407.00 | -1.12% | 169,200 |
| Apr 30, 2026 | 1,422.00 | 1,427.00 | 1,410.00 | 1,423.00 | 1,423.00 | -0.70% | 213,800 |
| Apr 28, 2026 | 1,410.00 | 1,435.00 | 1,410.00 | 1,433.00 | 1,433.00 | 1.13% | 183,100 |
| Apr 27, 2026 | 1,436.00 | 1,437.00 | 1,412.00 | 1,417.00 | 1,417.00 | -1.53% | 285,000 |
| Apr 24, 2026 | 1,463.00 | 1,471.00 | 1,437.00 | 1,439.00 | 1,439.00 | -2.31% | 314,000 |
| Apr 23, 2026 | 1,480.00 | 1,481.00 | 1,453.00 | 1,473.00 | 1,473.00 | -0.61% | 291,800 |
| Apr 22, 2026 | 1,495.00 | 1,497.00 | 1,482.00 | 1,482.00 | 1,482.00 | -1.20% | 175,300 |
| Apr 21, 2026 | 1,511.00 | 1,514.00 | 1,494.00 | 1,500.00 | 1,500.00 | -0.73% | 287,200 |
| Apr 20, 2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,511.00 | 1,511.00 | 0.67% | 155,300 |
| Apr 17, 2026 | 1,510.00 | 1,515.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.73% | 174,300 |
| Apr 16, 2026 | 1,526.00 | 1,533.00 | 1,511.00 | 1,512.00 | 1,512.00 | - | 211,700 |
| Apr 15, 2026 | 1,540.00 | 1,555.00 | 1,507.00 | 1,512.00 | 1,512.00 | -1.43% | 250,200 |
| Apr 14, 2026 | 1,530.00 | 1,536.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.79% | 244,400 |
| Apr 13, 2026 | 1,510.00 | 1,521.00 | 1,497.00 | 1,507.00 | 1,507.00 | -0.72% | 200,900 |
| Apr 10, 2026 | 1,538.00 | 1,551.00 | 1,513.00 | 1,518.00 | 1,518.00 | -1.43% | 282,400 |
| Apr 9, 2026 | 1,557.00 | 1,576.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.04% | 233,800 |
| Apr 8, 2026 | 1,560.00 | 1,572.00 | 1,543.00 | 1,572.00 | 1,572.00 | 2.41% | 316,200 |
| Apr 7, 2026 | 1,518.00 | 1,540.00 | 1,518.00 | 1,535.00 | 1,535.00 | 1.19% | 132,300 |
| Apr 6, 2026 | 1,507.00 | 1,524.00 | 1,504.00 | 1,517.00 | 1,517.00 | 0.66% | 125,500 |
| Apr 3, 2026 | 1,495.00 | 1,509.00 | 1,491.00 | 1,507.00 | 1,507.00 | 0.87% | 151,400 |
| Apr 2, 2026 | 1,516.00 | 1,531.00 | 1,484.00 | 1,494.00 | 1,494.00 | -0.86% | 253,900 |
| Apr 1, 2026 | 1,500.00 | 1,507.00 | 1,478.00 | 1,507.00 | 1,507.00 | 2.24% | 226,500 |
| Mar 31, 2026 | 1,493.00 | 1,503.00 | 1,473.00 | 1,474.00 | 1,474.00 | -1.47% | 241,500 |
| Mar 30, 2026 | 1,482.00 | 1,496.00 | 1,462.00 | 1,496.00 | 1,496.00 | -2.29% | 340,000 |
| Mar 27, 2026 | 1,519.00 | 1,536.00 | 1,513.00 | 1,531.00 | 1,531.00 | 1.80% | 269,000 |
| Mar 26, 2026 | 1,545.00 | 1,545.00 | 1,486.00 | 1,504.00 | 1,504.00 | -1.12% | 233,500 |
| Mar 25, 2026 | 1,528.00 | 1,554.00 | 1,511.00 | 1,521.00 | 1,521.00 | 1.20% | 362,800 |
| Mar 24, 2026 | 1,505.00 | 1,517.00 | 1,496.00 | 1,503.00 | 1,503.00 | 1.90% | 284,700 |
| Mar 23, 2026 | 1,491.00 | 1,491.00 | 1,461.00 | 1,475.00 | 1,475.00 | -1.93% | 356,900 |
| Mar 19, 2026 | 1,520.00 | 1,532.00 | 1,496.00 | 1,504.00 | 1,504.00 | -2.27% | 500,900 |
| Mar 18, 2026 | 1,546.00 | 1,550.00 | 1,448.00 | 1,539.00 | 1,539.00 | 4.27% | 1,127,400 |
| Mar 17, 2026 | 1,500.00 | 1,505.00 | 1,474.00 | 1,476.00 | 1,476.00 | -1.34% | 476,200 |
| Mar 16, 2026 | 1,503.00 | 1,511.00 | 1,488.00 | 1,496.00 | 1,496.00 | -0.73% | 231,000 |
| Mar 13, 2026 | 1,496.00 | 1,520.00 | 1,493.00 | 1,507.00 | 1,507.00 | -0.13% | 310,400 |
| Mar 12, 2026 | 1,551.00 | 1,566.00 | 1,502.00 | 1,509.00 | 1,509.00 | -3.89% | 322,900 |