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
Mar 7, 2025 884 919 881 919 +44 +5.03% 1,459,000
Feb 28, 2025 869 882 859 875 +2 +0.23% 1,060,400
Feb 21, 2025 909 918 871 873 -35 -3.85% 1,481,000
Feb 14, 2025 908 929 905 908 +1 +0.11% 1,446,600
Feb 7, 2025 900 916 884 907 +3 +0.33% 2,217,600
Jan 31, 2025 917 932 887 904 -4 -0.44% 5,380,500
Jan 24, 2025 894 930 883 908 +21 +2.37% 6,981,900
Jan 17, 2025 888 906 879 887 -10 -1.11% 5,901,200
Jan 10, 2025 1,002 1,004 895 897 -99 -9.94% 4,715,300
Dec 30, 2024 998 1,000 987 996 +3 +0.30% 227,500
Dec 27, 2024 974 993 961 993 +15 +1.53% 1,502,200
Dec 20, 2024 921 1,027 920 978 +147 +17.69% 6,611,400
Dec 13, 2024 823 838 808 831 +13 +1.59% 1,006,200
Dec 6, 2024 812 822 805 818 +10 +1.24% 522,000
Nov 29, 2024 823 824 804 808 -9 -1.10% 445,400
Nov 22, 2024 795 823 795 817 +14 +1.74% 656,000
Nov 15, 2024 793 810 789 803 +8 +1.01% 599,600
Nov 8, 2024 798 815 789 795 -3 -0.38% 491,900
Nov 1, 2024 803 832 798 798 -6 -0.75% 693,100
Oct 25, 2024 831 831 797 804 -25 -3.02% 638,700