Tanaka Seimitsu Kogyo Co., Ltd. 7218
TSE · Japan · Producer Manufacturing
¥1,160.00+16.00 (+1.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,160.00 | +1.40% | ¥1,151.00 | ¥1,175.00 | ¥1,151.00 | 600 |
| 2026-10-01 | ¥1,144.00 | -0.61% | ¥1,151.00 | ¥1,170.00 | ¥1,144.00 | 1.10K |
| 2026-09-30 | ¥1,151.00 | -0.69% | ¥1,140.00 | ¥1,170.00 | ¥1,121.00 | 4.80K |
| 2026-09-29 | ¥1,159.00 | -0.69% | ¥1,159.00 | ¥1,159.00 | ¥1,137.00 | 1.00K |
| 2026-09-28 | ¥1,167.00 | +0.60% | ¥1,206.00 | ¥1,206.00 | ¥1,167.00 | 3.90K |
| 2026-09-25 | ¥1,160.00 | +1.31% | ¥1,146.00 | ¥1,162.00 | ¥1,146.00 | 1.40K |
| 2026-09-24 | ¥1,145.00 | +2.23% | ¥1,122.00 | ¥1,171.00 | ¥1,122.00 | 1.60K |
| 2026-09-18 | ¥1,120.00 | +0.54% | ¥1,116.00 | ¥1,130.00 | ¥1,116.00 | 2.40K |
| 2026-09-17 | ¥1,114.00 | +1.27% | ¥1,099.00 | ¥1,129.00 | ¥1,099.00 | 800 |
| 2026-09-16 | ¥1,100.00 | +1.38% | ¥1,085.00 | ¥1,124.00 | ¥1,085.00 | 900 |
| 2026-09-15 | ¥1,085.00 | -0.64% | ¥1,077.00 | ¥1,093.00 | ¥1,077.00 | 2.60K |
| 2026-09-14 | ¥1,092.00 | -1.27% | ¥1,105.00 | ¥1,118.00 | ¥1,085.00 | 2.70K |
| 2026-09-11 | ¥1,106.00 | -1.25% | ¥1,134.00 | ¥1,134.00 | ¥1,106.00 | 3.00K |
| 2026-09-10 | ¥1,120.00 | -2.44% | ¥1,134.00 | ¥1,138.00 | ¥1,120.00 | 3.10K |
| 2026-09-09 | ¥1,148.00 | +0.35% | ¥1,148.00 | ¥1,150.00 | ¥1,147.00 | 1.60K |
| 2026-09-08 | ¥1,144.00 | -1.80% | ¥1,191.00 | ¥1,191.00 | ¥1,144.00 | 4.30K |
| 2026-09-07 | ¥1,165.00 | +2.10% | ¥1,141.00 | ¥1,222.00 | ¥1,141.00 | 9.30K |
| 2026-09-04 | ¥1,141.00 | -1.81% | ¥1,172.00 | ¥1,172.00 | ¥1,117.00 | 4.10K |
| 2026-09-03 | ¥1,162.00 | +0.43% | ¥1,187.00 | ¥1,187.00 | ¥1,158.00 | 1.20K |
| 2026-09-02 | ¥1,157.00 | -2.12% | ¥1,182.00 | ¥1,182.00 | ¥1,150.00 | 2.70K |
| 2026-09-01 | ¥1,182.00 | +2.60% | ¥1,153.00 | ¥1,220.00 | ¥1,153.00 | 8.60K |
| 2026-08-31 | ¥1,152.00 | -0.95% | ¥1,194.00 | ¥1,202.00 | ¥1,152.00 | 9.00K |
| 2026-08-28 | ¥1,163.00 | +3.38% | ¥1,118.00 | ¥1,163.00 | ¥1,118.00 | 6.50K |
| 2026-08-27 | ¥1,125.00 | -0.27% | ¥1,133.00 | ¥1,133.00 | ¥1,120.00 | 1.30K |
| 2026-08-26 | ¥1,128.00 | +3.39% | ¥1,106.00 | ¥1,135.00 | ¥1,102.00 | 4.20K |
| 2026-08-25 | ¥1,091.00 | +0.37% | ¥1,087.00 | ¥1,095.00 | ¥1,087.00 | 3.80K |
| 2026-08-24 | ¥1,087.00 | -0.82% | ¥1,084.00 | ¥1,099.00 | ¥1,084.00 | 2.70K |
| 2026-08-21 | ¥1,096.00 | +1.48% | ¥1,090.00 | ¥1,096.00 | ¥1,068.00 | 8.40K |
| 2026-08-20 | ¥1,080.00 | -0.46% | ¥1,091.00 | ¥1,091.00 | ¥1,066.00 | 13.70K |
| 2026-08-19 | ¥1,085.00 | -0.18% | ¥1,087.00 | ¥1,087.00 | ¥1,063.00 | 3.10K |
| 2026-08-18 | ¥1,087.00 | 0.00% | ¥1,089.00 | ¥1,099.00 | ¥1,055.00 | 6.90K |
| 2026-08-17 | ¥1,087.00 | +0.28% | ¥1,084.00 | ¥1,100.00 | ¥1,084.00 | 1.60K |
| 2026-08-14 | ¥1,084.00 | -0.55% | ¥1,094.00 | ¥1,105.00 | ¥1,084.00 | 5.70K |
| 2026-08-13 | ¥1,090.00 | +0.09% | ¥1,090.00 | ¥1,090.00 | ¥1,086.00 | 2.00K |
| 2026-08-12 | ¥1,089.00 | +1.40% | ¥1,080.00 | ¥1,097.00 | ¥1,079.00 | 2.50K |
| 2026-08-10 | ¥1,074.00 | +0.56% | ¥1,070.00 | ¥1,077.00 | ¥1,070.00 | 2.00K |
| 2026-08-07 | ¥1,068.00 | -0.37% | ¥1,072.00 | ¥1,085.00 | ¥1,066.00 | 2.80K |
| 2026-08-06 | ¥1,072.00 | +0.28% | ¥1,070.00 | ¥1,072.00 | ¥1,060.00 | 1.30K |
| 2026-08-05 | ¥1,069.00 | -0.09% | ¥1,070.00 | ¥1,079.00 | ¥1,056.00 | 5.60K |
| 2026-08-04 | ¥1,070.00 | -0.65% | ¥1,077.00 | ¥1,077.00 | ¥1,070.00 | 3.70K |
| 2026-08-03 | ¥1,077.00 | +0.19% | ¥1,105.00 | ¥1,105.00 | ¥1,054.00 | 3.50K |
| 2026-07-31 | ¥1,075.00 | +6.97% | ¥1,005.00 | ¥1,198.00 | ¥1,003.00 | 35.00K |
| 2026-07-30 | ¥1,005.00 | -2.24% | ¥1,028.00 | ¥1,028.00 | ¥1,005.00 | 4.90K |
| 2026-07-29 | ¥1,028.00 | -0.87% | ¥1,029.00 | ¥1,029.00 | ¥1,028.00 | 300 |
| 2026-07-28 | ¥1,037.00 | -0.96% | ¥1,036.00 | ¥1,047.00 | ¥1,036.00 | 1.50K |
| 2026-07-27 | ¥1,047.00 | +1.36% | ¥1,027.00 | ¥1,047.00 | ¥1,027.00 | 2.20K |
| 2026-07-24 | ¥1,033.00 | -0.67% | ¥1,040.00 | ¥1,045.00 | ¥1,033.00 | 4.40K |
| 2026-07-23 | ¥1,040.00 | -1.79% | ¥1,046.00 | ¥1,046.00 | ¥1,040.00 | 900 |
| 2026-07-22 | ¥1,059.00 | 0.00% | ¥1,059.00 | ¥1,059.00 | ¥1,038.00 | 1.30K |
| 2026-07-21 | ¥1,059.00 | +2.72% | ¥1,061.00 | ¥1,076.00 | ¥1,054.00 | 4.10K |
| 2026-07-17 | ¥1,031.00 | +0.59% | ¥1,028.00 | ¥1,032.00 | ¥1,021.00 | 1.70K |
| 2026-07-16 | ¥1,025.00 | -0.29% | ¥1,028.00 | ¥1,030.00 | ¥1,025.00 | 900 |
| 2026-07-15 | ¥1,028.00 | +0.69% | ¥1,024.00 | ¥1,028.00 | ¥1,021.00 | 1.10K |
| 2026-07-14 | ¥1,021.00 | +1.90% | ¥1,000.00 | ¥1,024.00 | ¥1,000.00 | 5.70K |
| 2026-07-13 | ¥1,002.00 | -1.67% | ¥1,020.00 | ¥1,020.00 | ¥983.00 | 9.30K |
| 2026-07-10 | ¥1,019.00 | +0.79% | ¥1,025.00 | ¥1,025.00 | ¥1,002.00 | 2.20K |
| 2026-07-09 | ¥1,011.00 | +1.40% | ¥1,003.00 | ¥1,020.00 | ¥1,001.00 | 2.60K |
| 2026-07-08 | ¥997.00 | -0.70% | ¥1,010.00 | ¥1,010.00 | ¥997.00 | 1.10K |
| 2026-07-07 | ¥1,004.00 | +0.90% | ¥1,005.00 | ¥1,014.00 | ¥983.00 | 7.30K |
| 2026-07-06 | ¥995.00 | -0.80% | ¥1,003.00 | ¥1,005.00 | ¥986.00 | 5.60K |
| 2026-07-03 | ¥1,003.00 | +0.10% | ¥1,010.00 | ¥1,010.00 | ¥970.00 | 11.60K |
| 2026-07-02 | ¥1,002.00 | 0.00% | ¥1,002.00 | ¥1,014.00 | ¥1,001.00 | 3.90K |
| 2026-07-01 | ¥1,002.00 | -3.65% | ¥1,041.00 | ¥1,041.00 | ¥1,001.00 | 5.40K |
| 2026-06-30 | ¥1,040.00 | -3.88% | ¥1,081.00 | ¥1,081.00 | ¥1,040.00 | 4.90K |
| 2026-06-29 | ¥1,082.00 | -2.96% | ¥1,114.00 | ¥1,115.00 | ¥1,051.00 | 3.90K |
| 2026-06-26 | ¥1,115.00 | -0.27% | ¥1,155.00 | ¥1,155.00 | ¥1,050.00 | 28.30K |
| 2026-06-25 | ¥1,118.00 | +9.72% | ¥1,032.00 | ¥1,119.00 | ¥1,032.00 | 13.90K |
| 2026-06-24 | ¥1,019.00 | +2.93% | ¥1,004.00 | ¥1,049.00 | ¥985.00 | 9.50K |
| 2026-06-23 | ¥990.00 | +1.23% | ¥981.00 | ¥992.00 | ¥981.00 | 3.80K |
| 2026-06-22 | ¥978.00 | +0.41% | ¥980.00 | ¥996.00 | ¥974.00 | 4.00K |
| 2026-06-19 | ¥974.00 | +1.04% | ¥969.00 | ¥985.00 | ¥968.00 | 6.20K |
| 2026-06-18 | ¥964.00 | +2.99% | ¥940.00 | ¥965.00 | ¥940.00 | 9.30K |
| 2026-06-17 | ¥936.00 | 0.00% | ¥931.00 | ¥943.00 | ¥931.00 | 7.10K |
| 2026-06-16 | ¥936.00 | -0.32% | ¥940.00 | ¥944.00 | ¥936.00 | 5.60K |
| 2026-06-15 | ¥939.00 | +0.43% | ¥935.00 | ¥942.00 | ¥930.00 | 3.70K |
| 2026-06-12 | ¥935.00 | +0.75% | ¥943.00 | ¥943.00 | ¥930.00 | 1.50K |
| 2026-06-11 | ¥928.00 | -0.11% | ¥931.00 | ¥938.00 | ¥925.00 | 4.70K |
| 2026-06-10 | ¥929.00 | -0.64% | ¥935.00 | ¥940.00 | ¥927.00 | 9.50K |
| 2026-06-09 | ¥935.00 | 0.00% | ¥936.00 | ¥939.00 | ¥930.00 | 8.60K |
| 2026-06-08 | ¥935.00 | -0.74% | ¥933.00 | ¥942.00 | ¥925.00 | 16.50K |
| 2026-06-05 | ¥942.00 | +0.21% | ¥940.00 | ¥942.00 | ¥933.00 | 22.30K |
| 2026-06-04 | ¥940.00 | -3.19% | ¥973.00 | ¥973.00 | ¥934.00 | 26.50K |
| 2026-06-03 | ¥971.00 | -0.92% | ¥981.00 | ¥981.00 | ¥971.00 | 8.30K |
| 2026-06-02 | ¥980.00 | -2.20% | ¥1,003.00 | ¥1,003.00 | ¥976.00 | 14.00K |
| 2026-06-01 | ¥1,002.00 | +0.30% | ¥1,000.00 | ¥1,004.00 | ¥997.00 | 7.50K |
| 2026-05-29 | ¥999.00 | -0.50% | ¥1,000.00 | ¥1,008.00 | ¥998.00 | 8.00K |
| 2026-05-28 | ¥1,004.00 | -0.10% | ¥1,006.00 | ¥1,008.00 | ¥995.00 | 9.90K |
| 2026-05-27 | ¥1,005.00 | -0.10% | ¥1,007.00 | ¥1,012.00 | ¥1,005.00 | 900 |
| 2026-05-26 | ¥1,006.00 | -0.69% | ¥1,015.00 | ¥1,020.00 | ¥1,005.00 | 6.80K |
| 2026-05-25 | ¥1,013.00 | -1.94% | ¥1,033.00 | ¥1,060.00 | ¥1,009.00 | 7.20K |