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
May 31, 2024 828 833 805 820 -10 -1.20% 533,200
May 24, 2024 845 864 822 830 -17 -2.01% 486,300
May 17, 2024 881 885 839 847 -32 -3.64% 409,600
May 10, 2024 887 897 878 879 -2 -0.23% 296,300
May 2, 2024 872 884 868 881 +9 +1.03% 211,900
Apr 26, 2024 870 882 863 872 +4 +0.46% 398,900
Apr 19, 2024 912 920 858 868 -59 -6.36% 842,500
Apr 12, 2024 915 948 911 927 +12 +1.31% 958,600
Apr 5, 2024 895 925 874 915 +23 +2.58% 1,285,000
Mar 29, 2024 883 899 868 892 +9 +1.02% 1,122,600
Mar 22, 2024 885 913 856 883 -77 -8.02% 2,411,000
Mar 15, 2024 875 961 863 960 +151 +18.67% 4,632,400
Mar 8, 2024 808 815 791 809 +9 +1.12% 754,000
Mar 1, 2024 808 812 791 800 -7 -0.87% 760,700
Feb 22, 2024 788 811 787 807 +22 +2.80% 458,500
Feb 16, 2024 803 812 772 785 -13 -1.63% 763,200
Feb 9, 2024 829 832 790 798 -30 -3.62% 1,146,300
Feb 2, 2024 859 866 817 828 -36 -4.17% 1,590,600
Jan 26, 2024 871 884 862 864 -3 -0.35% 983,100
Jan 19, 2024 857 881 849 867 +20 +2.36% 975,700