kabutan

TANSEISHA CO.,LTD.(9743) Historical

9743
TSE Prime
TANSEISHA CO.,LTD.
1,390
JPY
-11
(-0.79%)
Dec 5, 2:59 pm JST
8.99
USD
Dec 5, 12:59 am EST
Result
PTS
outside of trading hours
1,389
Dec 5, 2:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
1,517 JPY
52 Week Low Dec 10, 2024
808 JPY
Yearly High Sep 12, 2025
1,517 JPY
Yearly Low Feb 26, 2025
859 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,400 1,409 1,361 1,390 -2 -0.14% 1,411,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,350 1,398 1,327 1,392 +42 +3.11% 1,156,100
Nov 21, 2025 1,322 1,350 1,300 1,350 +27 +2.04% 1,418,900
Nov 14, 2025 1,340 1,355 1,322 1,323 -10 -0.75% 918,400
Nov 7, 2025 1,331 1,348 1,309 1,333 +2 +0.15% 937,500
Oct 31, 2025 1,375 1,387 1,315 1,331 -37 -2.70% 1,112,100
Oct 24, 2025 1,370 1,387 1,363 1,368 +10 +0.74% 961,500
Oct 17, 2025 1,320 1,362 1,316 1,358 +22 +1.65% 705,100
Oct 10, 2025 1,370 1,377 1,336 1,336 +1 +0.07% 1,514,900
Oct 3, 2025 1,459 1,460 1,332 1,335 -121 -8.31% 1,628,900
Sep 26, 2025 1,416 1,456 1,400 1,456 +33 +2.32% 1,197,900
Sep 19, 2025 1,418 1,470 1,393 1,423 -52 -3.53% 2,428,700
Sep 12, 2025 1,478 1,517 1,450 1,475 +8 +0.55% 2,158,900
Sep 5, 2025 1,383 1,468 1,380 1,467 +80 +5.77% 1,758,100
Aug 29, 2025 1,418 1,418 1,385 1,387 -26 -1.84% 999,200
Aug 22, 2025 1,386 1,448 1,383 1,413 +28 +2.02% 1,440,700
Aug 15, 2025 1,396 1,408 1,376 1,385 -15 -1.07% 1,291,100
Aug 8, 2025 1,326 1,408 1,321 1,400 +63 +4.71% 1,914,400
Aug 1, 2025 1,340 1,341 1,283 1,337 +4 +0.30% 4,678,500
Jul 25, 2025 1,310 1,333 1,304 1,333 +30 +2.30% 1,948,000
Jul 18, 2025 1,307 1,316 1,282 1,303 -2 -0.15% 2,002,100