kabutan

TANSEISHA CO.,LTD.(9743) Historical

9743
TSE Prime
TANSEISHA CO.,LTD.
1,557
JPY
+21
(+1.37%)
Dec 16, 9:04 am JST
10.05
USD
Dec 15, 7:04 pm EST
Result
PTS
outside of trading hours
1,561.6
Dec 16, 9:03 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 1,557 +142 +10.04% 1,848,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 845 849 828 829 -7 -0.84% 448,500
Oct 11, 2024 850 850 819 836 -4 -0.48% 875,800
Oct 4, 2024 848 853 822 840 -31 -3.56% 938,700
Sep 27, 2024 880 890 851 871 +4 +0.46% 1,031,800
Sep 20, 2024 817 873 811 867 +20 +2.36% 1,567,700
Sep 13, 2024 855 892 831 847 -68 -7.43% 1,927,900
Sep 6, 2024 940 960 903 915 -17 -1.82% 1,083,900
Aug 30, 2024 924 938 902 932 +23 +2.53% 740,500
Aug 23, 2024 941 941 895 909 -34 -3.61% 453,700
Aug 16, 2024 898 950 881 943 +54 +6.07% 685,300
Aug 9, 2024 830 899 782 889 +15 +1.72% 1,729,100
Aug 2, 2024 952 955 860 874 -63 -6.72% 1,376,000
Jul 26, 2024 972 982 936 937 -47 -4.78% 901,400
Jul 19, 2024 990 993 967 984 +3 +0.31% 546,100
Jul 12, 2024 999 1,009 976 981 -25 -2.49% 728,600
Jul 5, 2024 1,000 1,068 972 1,006 +4 +0.40% 1,113,700
Jun 28, 2024 981 1,018 972 1,002 +30 +3.09% 832,600
Jun 21, 2024 956 1,020 920 972 +16 +1.67% 2,492,500
Jun 14, 2024 836 984 836 956 +120 +14.35% 2,991,600
Jun 7, 2024 820 859 819 836 +16 +1.95% 501,800