Tanseisha Co., Ltd. (TYO:9743)
Japan · Delayed Price · Currency is JPY 1,431.00
-14.00 (-0.97%)
Sep 28, 2026, 10:02 AM JST
Tanseisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |