kabutan

TANSEISHA CO.,LTD.(9743) Historical

9743
TSE Prime
TANSEISHA CO.,LTD.
1,554
JPY
+18
(+1.17%)
Dec 16, 9:05 am JST
10.05
USD
Dec 15, 7:06 pm EST
Result
PTS
outside of trading hours
1,557.8
Dec 16, 9:06 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 15, 2025
1,549 JPY
52 Week Low Feb 26, 2025
859 JPY
Yearly High Dec 15, 2025
1,549 JPY
Yearly Low Feb 26, 2025
859 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 1,505 1,569 1,463 1,554 +139 +9.82% 1,853,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,403 1,439 1,387 1,415 +24 +1.73% 1,599,900
Dec 5, 2025 1,400 1,409 1,361 1,391 -1 -0.07% 1,453,600
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