Tanseisha Co., Ltd. (TYO:9743)
Japan
· Delayed Price · Currency is JPY 1,527.00
-41.00 (-2.61%)
At close: Mar 9, 2026
Tanseisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,558.00 | 1,568.00 | 1,539.00 | 1,568.00 | 1,568.00 | -0.25% | 186,400 |
| Mar 5, 2026 | 1,555.00 | 1,591.00 | 1,545.00 | 1,572.00 | 1,572.00 | 4.66% | 383,800 |
| Mar 4, 2026 | 1,530.00 | 1,535.00 | 1,463.00 | 1,502.00 | 1,502.00 | -3.72% | 642,100 |
| Mar 3, 2026 | 1,603.00 | 1,603.00 | 1,555.00 | 1,560.00 | 1,560.00 | -2.62% | 396,300 |
| Mar 2, 2026 | 1,586.00 | 1,613.00 | 1,563.00 | 1,602.00 | 1,602.00 | -1.48% | 405,700 |
| Feb 27, 2026 | 1,595.00 | 1,630.00 | 1,591.00 | 1,626.00 | 1,626.00 | 3.50% | 790,900 |
| Feb 26, 2026 | 1,555.00 | 1,578.00 | 1,550.00 | 1,571.00 | 1,571.00 | 0.83% | 306,400 |
| Feb 25, 2026 | 1,535.00 | 1,558.00 | 1,531.00 | 1,558.00 | 1,558.00 | 1.43% | 289,100 |
| Feb 24, 2026 | 1,544.00 | 1,548.00 | 1,522.00 | 1,536.00 | 1,536.00 | -1.60% | 269,900 |
| Feb 20, 2026 | 1,569.00 | 1,579.00 | 1,547.00 | 1,561.00 | 1,561.00 | -0.57% | 307,600 |
| Feb 19, 2026 | 1,562.00 | 1,570.00 | 1,545.00 | 1,570.00 | 1,570.00 | 0.71% | 267,300 |
| Feb 18, 2026 | 1,545.00 | 1,563.00 | 1,545.00 | 1,559.00 | 1,559.00 | 0.58% | 270,100 |
| Feb 17, 2026 | 1,541.00 | 1,555.00 | 1,536.00 | 1,550.00 | 1,550.00 | -0.45% | 193,700 |
| Feb 16, 2026 | 1,544.00 | 1,557.00 | 1,528.00 | 1,557.00 | 1,557.00 | 1.76% | 260,100 |
| Feb 13, 2026 | 1,559.00 | 1,569.00 | 1,526.00 | 1,530.00 | 1,530.00 | -2.67% | 295,000 |
| Feb 12, 2026 | 1,559.00 | 1,576.00 | 1,554.00 | 1,572.00 | 1,572.00 | -0.06% | 273,100 |
| Feb 10, 2026 | 1,545.00 | 1,573.00 | 1,543.00 | 1,573.00 | 1,573.00 | 2.21% | 446,100 |
| Feb 9, 2026 | 1,550.00 | 1,551.00 | 1,522.00 | 1,539.00 | 1,539.00 | - | 350,400 |
| Feb 6, 2026 | 1,556.00 | 1,562.00 | 1,532.00 | 1,539.00 | 1,539.00 | -0.77% | 281,200 |
| Feb 5, 2026 | 1,536.00 | 1,560.00 | 1,531.00 | 1,551.00 | 1,551.00 | 1.51% | 360,900 |
| Feb 4, 2026 | 1,518.00 | 1,535.00 | 1,511.00 | 1,528.00 | 1,528.00 | - | 282,000 |
| Feb 3, 2026 | 1,524.00 | 1,534.00 | 1,518.00 | 1,528.00 | 1,528.00 | 0.79% | 302,100 |
| Feb 2, 2026 | 1,538.00 | 1,546.00 | 1,510.00 | 1,516.00 | 1,516.00 | -0.85% | 380,100 |
| Jan 30, 2026 | 1,522.00 | 1,534.00 | 1,515.00 | 1,529.00 | 1,529.00 | 0.39% | 356,700 |
| Jan 29, 2026 | 1,523.00 | 1,532.00 | 1,496.00 | 1,523.00 | 1,523.00 | -3.24% | 890,400 |
| Jan 28, 2026 | 1,577.00 | 1,586.00 | 1,564.00 | 1,574.00 | 1,536.98 | -0.76% | 1,059,300 |
| Jan 27, 2026 | 1,576.00 | 1,592.00 | 1,567.00 | 1,586.00 | 1,548.69 | 0.25% | 459,200 |
| Jan 26, 2026 | 1,608.00 | 1,608.00 | 1,579.00 | 1,582.00 | 1,544.79 | -1.98% | 798,000 |
| Jan 23, 2026 | 1,619.00 | 1,623.00 | 1,606.00 | 1,614.00 | 1,576.04 | - | 391,200 |
| Jan 22, 2026 | 1,605.00 | 1,621.00 | 1,600.00 | 1,614.00 | 1,576.04 | 0.56% | 380,000 |
| Jan 21, 2026 | 1,600.00 | 1,616.00 | 1,595.00 | 1,605.00 | 1,567.25 | -0.93% | 411,800 |
| Jan 20, 2026 | 1,639.00 | 1,640.00 | 1,616.00 | 1,620.00 | 1,581.89 | -1.22% | 407,300 |
| Jan 19, 2026 | 1,666.00 | 1,667.00 | 1,636.00 | 1,640.00 | 1,601.42 | -1.50% | 554,000 |
| Jan 16, 2026 | 1,666.00 | 1,668.00 | 1,640.00 | 1,665.00 | 1,625.84 | 0.06% | 540,700 |
| Jan 15, 2026 | 1,660.00 | 1,671.00 | 1,648.00 | 1,664.00 | 1,624.86 | 0.60% | 346,200 |
| Jan 14, 2026 | 1,650.00 | 1,669.00 | 1,643.00 | 1,654.00 | 1,615.09 | 0.73% | 487,400 |
| Jan 13, 2026 | 1,640.00 | 1,650.00 | 1,624.00 | 1,642.00 | 1,603.38 | 1.73% | 492,900 |
| Jan 9, 2026 | 1,632.00 | 1,639.00 | 1,607.00 | 1,614.00 | 1,576.04 | -0.74% | 439,800 |
| Jan 8, 2026 | 1,630.00 | 1,642.00 | 1,620.00 | 1,626.00 | 1,587.75 | 0.62% | 391,200 |
| Jan 7, 2026 | 1,596.00 | 1,640.00 | 1,591.00 | 1,616.00 | 1,577.99 | 1.64% | 459,800 |
| Jan 6, 2026 | 1,570.00 | 1,597.00 | 1,570.00 | 1,590.00 | 1,552.60 | 1.47% | 336,900 |
| Jan 5, 2026 | 1,580.00 | 1,586.00 | 1,563.00 | 1,567.00 | 1,530.14 | -0.63% | 486,900 |
| Dec 30, 2025 | 1,600.00 | 1,605.00 | 1,577.00 | 1,577.00 | 1,539.91 | -1.25% | 361,200 |
| Dec 29, 2025 | 1,592.00 | 1,609.00 | 1,588.00 | 1,597.00 | 1,559.44 | 1.20% | 350,400 |
| Dec 26, 2025 | 1,570.00 | 1,585.00 | 1,567.00 | 1,578.00 | 1,540.88 | 1.15% | 213,200 |
| Dec 25, 2025 | 1,555.00 | 1,571.00 | 1,553.00 | 1,560.00 | 1,523.31 | 0.52% | 192,900 |
| Dec 24, 2025 | 1,571.00 | 1,578.00 | 1,552.00 | 1,552.00 | 1,515.49 | -0.89% | 216,800 |
| Dec 23, 2025 | 1,555.00 | 1,579.00 | 1,551.00 | 1,566.00 | 1,529.16 | 0.38% | 217,700 |
| Dec 22, 2025 | 1,569.00 | 1,574.00 | 1,549.00 | 1,560.00 | 1,523.31 | 0.19% | 270,900 |
| Dec 19, 2025 | 1,548.00 | 1,579.00 | 1,544.00 | 1,557.00 | 1,520.38 | 0.06% | 412,700 |
| Dec 18, 2025 | 1,529.00 | 1,557.00 | 1,518.00 | 1,556.00 | 1,519.40 | 2.57% | 379,600 |
| Dec 17, 2025 | 1,537.00 | 1,539.00 | 1,505.00 | 1,517.00 | 1,481.32 | 0.07% | 351,700 |
| Dec 16, 2025 | 1,560.00 | 1,569.00 | 1,513.00 | 1,516.00 | 1,480.34 | -1.30% | 654,900 |
| Dec 15, 2025 | 1,505.00 | 1,549.00 | 1,463.00 | 1,536.00 | 1,499.87 | 8.55% | 1,735,000 |
| Dec 12, 2025 | 1,406.00 | 1,416.00 | 1,398.00 | 1,415.00 | 1,381.72 | 1.73% | 411,400 |
| Dec 11, 2025 | 1,435.00 | 1,437.00 | 1,387.00 | 1,391.00 | 1,358.28 | -2.73% | 427,200 |
| Dec 10, 2025 | 1,409.00 | 1,439.00 | 1,409.00 | 1,430.00 | 1,396.36 | 1.71% | 285,600 |
| Dec 9, 2025 | 1,419.00 | 1,424.00 | 1,404.00 | 1,406.00 | 1,372.93 | -0.64% | 209,000 |
| Dec 8, 2025 | 1,403.00 | 1,420.00 | 1,402.00 | 1,415.00 | 1,381.72 | 1.73% | 266,700 |
| Dec 5, 2025 | 1,403.00 | 1,408.00 | 1,384.00 | 1,391.00 | 1,358.28 | -0.71% | 233,800 |
| Dec 4, 2025 | 1,400.00 | 1,406.00 | 1,394.00 | 1,401.00 | 1,368.05 | -0.14% | 257,500 |
| Dec 3, 2025 | 1,377.00 | 1,409.00 | 1,366.00 | 1,403.00 | 1,370.00 | 1.96% | 331,300 |
| Dec 2, 2025 | 1,374.00 | 1,377.00 | 1,361.00 | 1,376.00 | 1,343.63 | 0.15% | 223,400 |
| Dec 1, 2025 | 1,400.00 | 1,403.00 | 1,365.00 | 1,374.00 | 1,341.68 | -1.29% | 407,600 |
| Nov 28, 2025 | 1,393.00 | 1,398.00 | 1,384.00 | 1,392.00 | 1,359.26 | 0.29% | 225,600 |
| Nov 27, 2025 | 1,365.00 | 1,391.00 | 1,359.00 | 1,388.00 | 1,355.35 | 1.83% | 344,900 |
| Nov 26, 2025 | 1,350.00 | 1,364.00 | 1,350.00 | 1,363.00 | 1,330.94 | 1.41% | 351,700 |
| Nov 25, 2025 | 1,350.00 | 1,350.00 | 1,327.00 | 1,344.00 | 1,312.39 | -0.44% | 233,900 |
| Nov 21, 2025 | 1,321.00 | 1,350.00 | 1,321.00 | 1,350.00 | 1,318.25 | 1.81% | 261,300 |
| Nov 20, 2025 | 1,316.00 | 1,331.00 | 1,312.00 | 1,326.00 | 1,294.81 | 1.22% | 207,100 |
| Nov 19, 2025 | 1,313.00 | 1,321.00 | 1,300.00 | 1,310.00 | 1,279.19 | -0.68% | 404,600 |
| Nov 18, 2025 | 1,321.00 | 1,327.00 | 1,308.00 | 1,319.00 | 1,287.97 | -0.53% | 267,200 |
| Nov 17, 2025 | 1,322.00 | 1,329.00 | 1,313.00 | 1,326.00 | 1,294.81 | 0.23% | 278,700 |
| Nov 14, 2025 | 1,335.00 | 1,341.00 | 1,322.00 | 1,323.00 | 1,291.88 | -1.85% | 245,600 |
| Nov 13, 2025 | 1,352.00 | 1,355.00 | 1,346.00 | 1,348.00 | 1,316.29 | - | 136,100 |
| Nov 12, 2025 | 1,333.00 | 1,350.00 | 1,327.00 | 1,348.00 | 1,316.29 | 1.13% | 195,200 |
| Nov 11, 2025 | 1,347.00 | 1,347.00 | 1,322.00 | 1,333.00 | 1,301.65 | -0.74% | 177,200 |
| Nov 10, 2025 | 1,340.00 | 1,343.00 | 1,333.00 | 1,343.00 | 1,311.41 | 0.75% | 164,300 |
| Nov 7, 2025 | 1,329.00 | 1,340.00 | 1,323.00 | 1,333.00 | 1,301.65 | 0.08% | 192,100 |
| Nov 6, 2025 | 1,331.00 | 1,337.00 | 1,325.00 | 1,332.00 | 1,300.67 | 0.15% | 138,500 |
| Nov 5, 2025 | 1,330.00 | 1,335.00 | 1,309.00 | 1,330.00 | 1,298.72 | -1.12% | 308,000 |
| Nov 4, 2025 | 1,331.00 | 1,348.00 | 1,321.00 | 1,345.00 | 1,313.36 | 1.05% | 298,900 |
| Oct 31, 2025 | 1,333.00 | 1,333.00 | 1,322.00 | 1,331.00 | 1,299.69 | -0.15% | 148,500 |
| Oct 30, 2025 | 1,330.00 | 1,336.00 | 1,319.00 | 1,333.00 | 1,301.65 | 1.37% | 189,200 |
| Oct 29, 2025 | 1,347.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,284.07 | -2.30% | 246,300 |
| Oct 28, 2025 | 1,387.00 | 1,387.00 | 1,346.00 | 1,346.00 | 1,314.34 | -2.96% | 327,800 |
| Oct 27, 2025 | 1,375.00 | 1,387.00 | 1,372.00 | 1,387.00 | 1,354.38 | 1.39% | 200,300 |
| Oct 24, 2025 | 1,380.00 | 1,380.00 | 1,367.00 | 1,368.00 | 1,335.82 | -0.58% | 177,700 |
| Oct 23, 2025 | 1,380.00 | 1,387.00 | 1,369.00 | 1,376.00 | 1,343.63 | -0.79% | 156,000 |
| Oct 22, 2025 | 1,374.00 | 1,387.00 | 1,372.00 | 1,387.00 | 1,354.38 | 1.09% | 248,100 |
| Oct 21, 2025 | 1,366.00 | 1,379.00 | 1,365.00 | 1,372.00 | 1,339.73 | 0.15% | 146,500 |
| Oct 20, 2025 | 1,370.00 | 1,377.00 | 1,363.00 | 1,370.00 | 1,337.77 | 0.88% | 233,200 |
| Oct 17, 2025 | 1,354.00 | 1,358.00 | 1,347.00 | 1,358.00 | 1,326.06 | 0.22% | 128,200 |
| Oct 16, 2025 | 1,355.00 | 1,362.00 | 1,351.00 | 1,355.00 | 1,323.13 | 0.67% | 150,000 |
| Oct 15, 2025 | 1,340.00 | 1,353.00 | 1,334.00 | 1,346.00 | 1,314.34 | 1.28% | 173,700 |
| Oct 14, 2025 | 1,320.00 | 1,342.00 | 1,316.00 | 1,329.00 | 1,297.74 | -0.52% | 253,200 |
| Oct 10, 2025 | 1,369.00 | 1,369.00 | 1,336.00 | 1,336.00 | 1,304.57 | -2.41% | 392,100 |
| Oct 9, 2025 | 1,361.00 | 1,377.00 | 1,359.00 | 1,369.00 | 1,336.80 | 0.81% | 341,200 |
| Oct 8, 2025 | 1,357.00 | 1,374.00 | 1,355.00 | 1,358.00 | 1,326.06 | 0.07% | 216,700 |
| Oct 7, 2025 | 1,364.00 | 1,365.00 | 1,345.00 | 1,357.00 | 1,325.08 | -0.59% | 287,900 |