Tanaka Seimitsu Kogyo Co., Ltd. (TYO:7218)
Japan
· Delayed Price · Currency is JPY 1,028.00
-18.00 (-1.72%)
Apr 30, 2026, 10:51 AM JST
Tanaka Seimitsu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,055.00 | 1,055.00 | 1,040.00 | 1,046.00 | 1,046.00 | 0.77% | 6,800 |
| Apr 24, 2026 | 1,033.00 | 1,040.00 | 1,033.00 | 1,038.00 | 1,038.00 | 0.48% | 1,800 |
| Apr 23, 2026 | 1,040.00 | 1,042.00 | 1,032.00 | 1,033.00 | 1,033.00 | -2.36% | 3,300 |
| Apr 22, 2026 | 1,062.00 | 1,087.00 | 1,047.00 | 1,058.00 | 1,058.00 | -1.31% | 5,200 |
| Apr 21, 2026 | 1,065.00 | 1,089.00 | 1,064.00 | 1,072.00 | 1,072.00 | 0.56% | 900 |
| Apr 20, 2026 | 1,071.00 | 1,081.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.47% | 2,400 |
| Apr 17, 2026 | 1,045.00 | 1,071.00 | 1,035.00 | 1,071.00 | 1,071.00 | 2.10% | 13,400 |
| Apr 16, 2026 | 1,049.00 | 1,067.00 | 1,047.00 | 1,049.00 | 1,049.00 | 0.29% | 2,600 |
| Apr 15, 2026 | 1,058.00 | 1,069.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.04% | 6,300 |
| Apr 14, 2026 | 1,056.00 | 1,062.00 | 1,052.00 | 1,057.00 | 1,057.00 | 0.09% | 1,000 |
| Apr 13, 2026 | 1,072.00 | 1,080.00 | 1,045.00 | 1,056.00 | 1,056.00 | -2.13% | 7,100 |
| Apr 10, 2026 | 1,088.00 | 1,089.00 | 1,070.00 | 1,079.00 | 1,079.00 | -0.09% | 1,600 |
| Apr 9, 2026 | 1,124.00 | 1,124.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.57% | 8,700 |
| Apr 8, 2026 | 1,145.00 | 1,145.00 | 1,111.00 | 1,120.00 | 1,120.00 | -2.44% | 3,900 |
| Apr 7, 2026 | 1,112.00 | 1,148.00 | 1,065.00 | 1,148.00 | 1,148.00 | 6.10% | 10,400 |
| Apr 6, 2026 | 1,082.00 | 1,097.00 | 1,082.00 | 1,082.00 | 1,082.00 | - | 6,600 |
| Apr 3, 2026 | 1,076.00 | 1,084.00 | 1,067.00 | 1,082.00 | 1,082.00 | 0.65% | 3,200 |
| Apr 2, 2026 | 1,098.00 | 1,098.00 | 1,063.00 | 1,075.00 | 1,075.00 | -1.38% | 5,200 |
| Apr 1, 2026 | 1,088.00 | 1,104.00 | 1,088.00 | 1,090.00 | 1,090.00 | 0.55% | 2,600 |
| Mar 31, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.09% | 1,100 |
| Mar 30, 2026 | 1,098.00 | 1,098.00 | 1,070.00 | 1,085.00 | 1,085.00 | -4.15% | 2,500 |
| Mar 27, 2026 | 1,149.00 | 1,149.00 | 1,132.00 | 1,132.00 | 1,116.00 | -2.08% | 4,800 |
| Mar 26, 2026 | 1,165.00 | 1,165.00 | 1,125.00 | 1,156.00 | 1,139.66 | 0.43% | 6,000 |
| Mar 25, 2026 | 1,126.00 | 1,151.00 | 1,124.00 | 1,151.00 | 1,134.73 | 2.49% | 3,600 |
| Mar 24, 2026 | 1,115.00 | 1,123.00 | 1,110.00 | 1,123.00 | 1,107.13 | 1.26% | 2,200 |
| Mar 23, 2026 | 1,140.00 | 1,146.00 | 1,103.00 | 1,109.00 | 1,093.33 | -2.72% | 12,800 |
| Mar 19, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,140.00 | 1,123.89 | -0.52% | 4,000 |
| Mar 18, 2026 | 1,144.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,129.80 | 0.53% | 2,700 |
| Mar 17, 2026 | 1,152.00 | 1,153.00 | 1,140.00 | 1,140.00 | 1,123.89 | -1.04% | 3,300 |
| Mar 16, 2026 | 1,149.00 | 1,152.00 | 1,143.00 | 1,152.00 | 1,135.72 | 0.61% | 1,900 |
| Mar 13, 2026 | 1,142.00 | 1,175.00 | 1,141.00 | 1,145.00 | 1,128.82 | -0.87% | 1,600 |
| Mar 12, 2026 | 1,145.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,138.67 | -1.53% | 800 |
| Mar 11, 2026 | 1,170.00 | 1,173.00 | 1,142.00 | 1,173.00 | 1,156.42 | 2.27% | 2,700 |
| Mar 10, 2026 | 1,128.00 | 1,161.00 | 1,119.00 | 1,147.00 | 1,130.79 | 2.87% | 3,000 |
| Mar 9, 2026 | 1,156.00 | 1,156.00 | 1,100.00 | 1,115.00 | 1,099.24 | -4.37% | 13,100 |
| Mar 6, 2026 | 1,200.00 | 1,200.00 | 1,162.00 | 1,166.00 | 1,149.52 | -2.91% | 4,800 |
| Mar 5, 2026 | 1,167.00 | 1,201.00 | 1,151.00 | 1,201.00 | 1,184.02 | 4.34% | 4,700 |
| Mar 4, 2026 | 1,215.00 | 1,215.00 | 1,150.00 | 1,151.00 | 1,134.73 | -4.72% | 10,900 |
| Mar 3, 2026 | 1,265.00 | 1,266.00 | 1,204.00 | 1,208.00 | 1,190.93 | -4.66% | 3,800 |
| Mar 2, 2026 | 1,248.00 | 1,267.00 | 1,248.00 | 1,267.00 | 1,249.09 | -0.16% | 1,600 |
| Feb 27, 2026 | 1,245.00 | 1,284.00 | 1,235.00 | 1,269.00 | 1,251.06 | 1.93% | 4,600 |
| Feb 26, 2026 | 1,248.00 | 1,248.00 | 1,230.00 | 1,245.00 | 1,227.40 | 2.98% | 4,700 |
| Feb 25, 2026 | 1,204.00 | 1,213.00 | 1,204.00 | 1,209.00 | 1,191.91 | 0.42% | 3,900 |
| Feb 24, 2026 | 1,222.00 | 1,225.00 | 1,200.00 | 1,204.00 | 1,186.98 | -0.91% | 3,500 |
| Feb 20, 2026 | 1,212.00 | 1,215.00 | 1,212.00 | 1,215.00 | 1,197.83 | 0.25% | 1,100 |
| Feb 19, 2026 | 1,220.00 | 1,220.00 | 1,212.00 | 1,212.00 | 1,194.87 | -0.33% | 2,700 |
| Feb 18, 2026 | 1,211.00 | 1,220.00 | 1,199.00 | 1,216.00 | 1,198.81 | 1.84% | 3,200 |
| Feb 17, 2026 | 1,189.00 | 1,194.00 | 1,179.00 | 1,194.00 | 1,177.12 | 1.44% | 1,600 |
| Feb 16, 2026 | 1,186.00 | 1,186.00 | 1,175.00 | 1,177.00 | 1,160.36 | -0.76% | 3,000 |
| Feb 13, 2026 | 1,183.00 | 1,186.00 | 1,183.00 | 1,186.00 | 1,169.24 | 0.25% | 1,000 |
| Feb 12, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,166.28 | 0.17% | 600 |
| Feb 10, 2026 | 1,172.00 | 1,185.00 | 1,172.00 | 1,181.00 | 1,164.31 | 0.43% | 900 |
| Feb 9, 2026 | 1,170.00 | 1,190.00 | 1,165.00 | 1,176.00 | 1,159.38 | 1.03% | 2,800 |
| Feb 6, 2026 | 1,190.00 | 1,190.00 | 1,164.00 | 1,164.00 | 1,147.55 | -2.18% | 5,400 |
| Feb 5, 2026 | 1,201.00 | 1,202.00 | 1,181.00 | 1,190.00 | 1,173.18 | -0.92% | 4,100 |
| Feb 4, 2026 | 1,191.00 | 1,230.00 | 1,170.00 | 1,201.00 | 1,184.02 | 1.26% | 5,000 |
| Feb 3, 2026 | 1,223.00 | 1,223.00 | 1,180.00 | 1,186.00 | 1,169.24 | -1.66% | 5,900 |
| Feb 2, 2026 | 1,198.00 | 1,210.00 | 1,188.00 | 1,206.00 | 1,188.95 | 0.67% | 5,000 |
| Jan 30, 2026 | 1,217.00 | 1,230.00 | 1,157.00 | 1,198.00 | 1,181.07 | -1.32% | 11,400 |
| Jan 29, 2026 | 1,207.00 | 1,216.00 | 1,207.00 | 1,214.00 | 1,196.84 | 1.00% | 1,300 |
| Jan 28, 2026 | 1,246.00 | 1,246.00 | 1,202.00 | 1,202.00 | 1,185.01 | -3.76% | 5,500 |
| Jan 27, 2026 | 1,266.00 | 1,266.00 | 1,245.00 | 1,249.00 | 1,231.35 | -1.34% | 1,800 |
| Jan 26, 2026 | 1,258.00 | 1,269.00 | 1,249.00 | 1,266.00 | 1,248.11 | 1.36% | 10,900 |
| Jan 23, 2026 | 1,237.00 | 1,249.00 | 1,237.00 | 1,249.00 | 1,231.35 | 0.97% | 2,200 |
| Jan 22, 2026 | 1,229.00 | 1,237.00 | 1,229.00 | 1,237.00 | 1,219.52 | 0.08% | 1,100 |
| Jan 21, 2026 | 1,241.00 | 1,242.00 | 1,235.00 | 1,236.00 | 1,218.53 | -0.40% | 2,100 |
| Jan 20, 2026 | 1,238.00 | 1,241.00 | 1,238.00 | 1,241.00 | 1,223.46 | 0.89% | 1,600 |
| Jan 19, 2026 | 1,243.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,212.61 | -1.05% | 2,400 |
| Jan 16, 2026 | 1,245.00 | 1,245.00 | 1,243.00 | 1,243.00 | 1,225.43 | -0.16% | 500 |
| Jan 15, 2026 | 1,262.00 | 1,262.00 | 1,232.00 | 1,245.00 | 1,227.40 | -1.35% | 3,300 |
| Jan 14, 2026 | 1,276.00 | 1,276.00 | 1,247.00 | 1,262.00 | 1,244.16 | -1.33% | 3,000 |
| Jan 13, 2026 | 1,250.00 | 1,280.00 | 1,221.00 | 1,279.00 | 1,260.92 | 4.84% | 5,200 |
| Jan 9, 2026 | 1,208.00 | 1,223.00 | 1,205.00 | 1,220.00 | 1,202.76 | -0.16% | 4,200 |
| Jan 8, 2026 | 1,221.00 | 1,232.00 | 1,221.00 | 1,222.00 | 1,204.73 | -0.81% | 4,300 |
| Jan 7, 2026 | 1,275.00 | 1,287.00 | 1,222.00 | 1,232.00 | 1,214.59 | -1.99% | 8,800 |
| Jan 6, 2026 | 1,292.00 | 1,294.00 | 1,252.00 | 1,257.00 | 1,239.23 | -2.41% | 6,000 |
| Jan 5, 2026 | 1,250.00 | 1,288.00 | 1,250.00 | 1,288.00 | 1,269.80 | 3.04% | 3,800 |
| Dec 30, 2025 | 1,232.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,232.33 | 1.87% | 5,700 |
| Dec 29, 2025 | 1,219.00 | 1,227.00 | 1,212.00 | 1,227.00 | 1,209.66 | 1.32% | 2,700 |
| Dec 26, 2025 | 1,206.00 | 1,222.00 | 1,206.00 | 1,211.00 | 1,193.88 | 0.50% | 800 |
| Dec 25, 2025 | 1,225.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,187.97 | -1.55% | 8,700 |
| Dec 24, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,206.70 | 1.75% | 2,000 |
| Dec 23, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,203.00 | 1,186.00 | 0.33% | 3,700 |
| Dec 22, 2025 | 1,193.00 | 1,205.00 | 1,185.00 | 1,199.00 | 1,182.05 | 0.50% | 3,600 |
| Dec 19, 2025 | 1,192.00 | 1,193.00 | 1,192.00 | 1,193.00 | 1,176.14 | 1.19% | 1,200 |
| Dec 18, 2025 | 1,200.00 | 1,200.00 | 1,167.00 | 1,179.00 | 1,162.34 | -2.40% | 1,500 |
| Dec 17, 2025 | 1,210.00 | 1,222.00 | 1,206.00 | 1,208.00 | 1,190.93 | -1.23% | 900 |
| Dec 16, 2025 | 1,185.00 | 1,229.00 | 1,180.00 | 1,223.00 | 1,205.71 | 3.29% | 4,800 |
| Dec 15, 2025 | 1,180.00 | 1,188.00 | 1,170.00 | 1,184.00 | 1,167.27 | -0.92% | 1,800 |
| Dec 12, 2025 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,178.11 | 1.27% | 1,100 |
| Dec 11, 2025 | 1,161.00 | 1,185.00 | 1,161.00 | 1,180.00 | 1,163.32 | 1.72% | 3,500 |
| Dec 10, 2025 | 1,160.00 | 1,160.00 | 1,158.00 | 1,160.00 | 1,143.60 | -0.09% | 1,500 |
| Dec 9, 2025 | 1,155.00 | 1,161.00 | 1,151.00 | 1,161.00 | 1,144.59 | 0.26% | 1,800 |
| Dec 8, 2025 | 1,214.00 | 1,214.00 | 1,153.00 | 1,158.00 | 1,141.63 | -2.20% | 7,400 |
| Dec 5, 2025 | 1,160.00 | 1,184.00 | 1,160.00 | 1,184.00 | 1,167.27 | 2.07% | 4,300 |
| Dec 4, 2025 | 1,185.00 | 1,185.00 | 1,147.00 | 1,160.00 | 1,143.60 | -2.11% | 2,300 |
| Dec 3, 2025 | 1,181.00 | 1,185.00 | 1,179.00 | 1,185.00 | 1,168.25 | 0.42% | 700 |
| Dec 2, 2025 | 1,230.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,163.32 | -4.07% | 4,300 |
| Dec 1, 2025 | 1,200.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,212.61 | 4.33% | 25,300 |
| Nov 28, 2025 | 1,124.00 | 1,190.00 | 1,124.00 | 1,179.00 | 1,162.34 | 6.22% | 10,800 |