Tanseisha Co., Ltd. (TYO:9743)
Japan
· Delayed Price · Currency is JPY 1,433.00
+16.00 (1.13%)
Apr 28, 2026, 3:30 PM JST
Tanseisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 219,600 |
| 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 |
| Mar 11, 2026 | 1,579.00 | 1,596.00 | 1,568.00 | 1,570.00 | 1,570.00 | 0.06% | 262,900 |
| Mar 10, 2026 | 1,546.00 | 1,579.00 | 1,533.00 | 1,569.00 | 1,569.00 | 2.75% | 266,400 |
| Mar 9, 2026 | 1,511.00 | 1,529.00 | 1,488.00 | 1,527.00 | 1,527.00 | -2.61% | 343,900 |
| 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 |