Tanseisha Co., Ltd. (TYO:9743)
Japan · Delayed Price · Currency is JPY 1,476.00
+14.00 (0.96%)
Aug 17, 2026, 11:09 AM JST
Tanseisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1,373.00 | 1,399.00 | 1,362.00 | 1,389.00 | 1,389.00 | 0.58% | 712,900 |
| Jul 30, 2026 | 1,392.00 | 1,398.00 | 1,372.00 | 1,381.00 | 1,381.00 | -1.64% | 970,200 |
| Jul 29, 2026 | 1,460.00 | 1,463.00 | 1,434.00 | 1,440.00 | 1,403.97 | -0.28% | 1,491,800 |
| Jul 28, 2026 | 1,450.00 | 1,458.00 | 1,438.00 | 1,444.00 | 1,407.87 | 0.42% | 711,100 |
| Jul 27, 2026 | 1,419.00 | 1,439.00 | 1,415.00 | 1,438.00 | 1,402.03 | 2.13% | 816,400 |
| Jul 24, 2026 | 1,388.00 | 1,410.00 | 1,384.00 | 1,408.00 | 1,372.78 | 1.37% | 398,300 |
| Jul 23, 2026 | 1,403.00 | 1,406.00 | 1,386.00 | 1,389.00 | 1,354.25 | -1.21% | 770,600 |
| Jul 22, 2026 | 1,409.00 | 1,414.00 | 1,395.00 | 1,406.00 | 1,370.83 | -0.35% | 609,600 |
| Jul 21, 2026 | 1,408.00 | 1,418.00 | 1,406.00 | 1,411.00 | 1,375.70 | 0.86% | 583,800 |
| Jul 17, 2026 | 1,410.00 | 1,417.00 | 1,393.00 | 1,399.00 | 1,364.00 | -0.78% | 747,600 |
| Jul 16, 2026 | 1,412.00 | 1,424.00 | 1,410.00 | 1,410.00 | 1,374.73 | - | 534,900 |
| Jul 15, 2026 | 1,401.00 | 1,414.00 | 1,401.00 | 1,410.00 | 1,374.73 | 0.64% | 406,300 |
| Jul 14, 2026 | 1,396.00 | 1,407.00 | 1,394.00 | 1,401.00 | 1,365.95 | 0.72% | 386,100 |
| Jul 13, 2026 | 1,398.00 | 1,404.00 | 1,383.00 | 1,391.00 | 1,356.20 | 0.07% | 449,000 |
| Jul 10, 2026 | 1,384.00 | 1,398.00 | 1,380.00 | 1,390.00 | 1,355.23 | 0.51% | 408,200 |
| Jul 9, 2026 | 1,389.00 | 1,392.00 | 1,380.00 | 1,383.00 | 1,348.40 | -0.29% | 280,400 |
| Jul 8, 2026 | 1,402.00 | 1,408.00 | 1,387.00 | 1,387.00 | 1,352.30 | -0.93% | 431,100 |
| Jul 7, 2026 | 1,415.00 | 1,420.00 | 1,396.00 | 1,400.00 | 1,364.98 | -0.71% | 355,400 |
| Jul 6, 2026 | 1,394.00 | 1,412.00 | 1,389.00 | 1,410.00 | 1,374.73 | 2.10% | 357,500 |
| Jul 3, 2026 | 1,370.00 | 1,385.00 | 1,369.00 | 1,381.00 | 1,346.45 | 1.69% | 303,300 |
| Jul 2, 2026 | 1,363.00 | 1,374.00 | 1,357.00 | 1,358.00 | 1,324.03 | 0.97% | 298,200 |
| Jul 1, 2026 | 1,363.00 | 1,373.00 | 1,345.00 | 1,345.00 | 1,311.35 | -1.32% | 339,500 |
| Jun 30, 2026 | 1,368.00 | 1,368.00 | 1,350.00 | 1,363.00 | 1,328.90 | 0.07% | 300,200 |
| Jun 29, 2026 | 1,345.00 | 1,372.00 | 1,344.00 | 1,362.00 | 1,327.93 | 2.18% | 402,200 |
| Jun 26, 2026 | 1,330.00 | 1,344.00 | 1,324.00 | 1,333.00 | 1,299.65 | 0.60% | 239,800 |
| Jun 25, 2026 | 1,328.00 | 1,331.00 | 1,321.00 | 1,325.00 | 1,291.85 | 0.53% | 166,800 |
| Jun 24, 2026 | 1,319.00 | 1,329.00 | 1,314.00 | 1,318.00 | 1,285.03 | - | 273,900 |
| Jun 23, 2026 | 1,340.00 | 1,342.00 | 1,316.00 | 1,318.00 | 1,285.03 | -1.49% | 294,100 |
| Jun 22, 2026 | 1,333.00 | 1,350.00 | 1,326.00 | 1,338.00 | 1,304.53 | 0.38% | 191,000 |
| Jun 19, 2026 | 1,333.00 | 1,343.00 | 1,324.00 | 1,333.00 | 1,299.65 | - | 175,500 |
| Jun 18, 2026 | 1,335.00 | 1,346.00 | 1,327.00 | 1,333.00 | 1,299.65 | 0.23% | 148,200 |
| Jun 17, 2026 | 1,345.00 | 1,352.00 | 1,328.00 | 1,330.00 | 1,296.73 | -0.89% | 281,500 |
| Jun 16, 2026 | 1,336.00 | 1,344.00 | 1,321.00 | 1,342.00 | 1,308.43 | 1.90% | 338,500 |
| Jun 15, 2026 | 1,321.00 | 1,333.00 | 1,288.00 | 1,317.00 | 1,284.05 | -1.13% | 929,200 |
| Jun 12, 2026 | 1,342.00 | 1,344.00 | 1,323.00 | 1,332.00 | 1,298.68 | 1.22% | 408,400 |
| Jun 11, 2026 | 1,325.00 | 1,331.00 | 1,305.00 | 1,316.00 | 1,283.08 | -0.60% | 329,400 |
| Jun 10, 2026 | 1,322.00 | 1,338.00 | 1,317.00 | 1,324.00 | 1,290.88 | 0.15% | 328,000 |
| Jun 9, 2026 | 1,345.00 | 1,347.00 | 1,315.00 | 1,322.00 | 1,288.93 | -0.53% | 271,800 |
| Jun 8, 2026 | 1,321.00 | 1,335.00 | 1,316.00 | 1,329.00 | 1,295.75 | -0.45% | 364,100 |
| Jun 5, 2026 | 1,329.00 | 1,352.00 | 1,324.00 | 1,335.00 | 1,301.60 | 1.29% | 185,100 |
| Jun 4, 2026 | 1,321.00 | 1,335.00 | 1,313.00 | 1,318.00 | 1,285.03 | -0.75% | 241,600 |