TANSEISHA Co., Ltd. 9743
TSE · Japan · Industrial Services
¥1,388.00-17.00 (-1.21%)
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 | ¥1,388.00 | -1.21% | ¥1,401.00 | ¥1,401.00 | ¥1,381.00 | 330.80K |
| 2026-10-01 | ¥1,405.00 | +0.07% | ¥1,402.00 | ¥1,414.00 | ¥1,388.00 | 310.50K |
| 2026-09-30 | ¥1,404.00 | +0.57% | ¥1,406.00 | ¥1,411.00 | ¥1,392.00 | 298.40K |
| 2026-09-29 | ¥1,396.00 | -2.04% | ¥1,420.00 | ¥1,427.00 | ¥1,396.00 | 421.90K |
| 2026-09-28 | ¥1,425.00 | -1.38% | ¥1,455.00 | ¥1,455.00 | ¥1,420.00 | 444.30K |
| 2026-09-25 | ¥1,445.00 | -0.69% | ¥1,455.00 | ¥1,459.00 | ¥1,445.00 | 284.50K |
| 2026-09-24 | ¥1,455.00 | -0.82% | ¥1,467.00 | ¥1,471.00 | ¥1,450.00 | 399.00K |
| 2026-09-18 | ¥1,467.00 | -1.54% | ¥1,486.00 | ¥1,487.00 | ¥1,454.00 | 286.00K |
| 2026-09-17 | ¥1,490.00 | +2.05% | ¥1,460.00 | ¥1,491.00 | ¥1,460.00 | 310.60K |
| 2026-09-16 | ¥1,460.00 | -0.27% | ¥1,464.00 | ¥1,477.00 | ¥1,455.00 | 260.50K |
| 2026-09-15 | ¥1,464.00 | -0.34% | ¥1,477.00 | ¥1,485.00 | ¥1,450.00 | 391.80K |
| 2026-09-14 | ¥1,469.00 | -0.14% | ¥1,451.00 | ¥1,470.00 | ¥1,420.00 | 784.00K |
| 2026-09-11 | ¥1,471.00 | -0.68% | ¥1,460.00 | ¥1,478.00 | ¥1,439.00 | 515.80K |
| 2026-09-10 | ¥1,481.00 | +0.54% | ¥1,473.00 | ¥1,485.00 | ¥1,456.00 | 304.50K |
| 2026-09-09 | ¥1,473.00 | -2.06% | ¥1,495.00 | ¥1,495.00 | ¥1,468.00 | 317.50K |
| 2026-09-08 | ¥1,504.00 | -0.73% | ¥1,511.00 | ¥1,520.00 | ¥1,502.00 | 286.10K |
| 2026-09-07 | ¥1,515.00 | +0.07% | ¥1,514.00 | ¥1,527.00 | ¥1,512.00 | 259.80K |
| 2026-09-04 | ¥1,514.00 | +0.07% | ¥1,513.00 | ¥1,518.00 | ¥1,506.00 | 243.90K |
| 2026-09-03 | ¥1,513.00 | -0.13% | ¥1,516.00 | ¥1,520.00 | ¥1,504.00 | 227.20K |
| 2026-09-02 | ¥1,515.00 | -1.69% | ¥1,530.00 | ¥1,538.00 | ¥1,515.00 | 338.10K |
| 2026-09-01 | ¥1,541.00 | +0.78% | ¥1,509.00 | ¥1,547.00 | ¥1,501.00 | 375.10K |
| 2026-08-31 | ¥1,529.00 | +0.13% | ¥1,520.00 | ¥1,532.00 | ¥1,511.00 | 276.50K |
| 2026-08-28 | ¥1,527.00 | +0.46% | ¥1,516.00 | ¥1,527.00 | ¥1,512.00 | 230.90K |
| 2026-08-27 | ¥1,520.00 | -0.07% | ¥1,521.00 | ¥1,532.00 | ¥1,509.00 | 301.70K |
| 2026-08-26 | ¥1,521.00 | +1.06% | ¥1,513.00 | ¥1,532.00 | ¥1,509.00 | 410.10K |
| 2026-08-25 | ¥1,505.00 | -0.86% | ¥1,519.00 | ¥1,526.00 | ¥1,501.00 | 281.60K |
| 2026-08-24 | ¥1,518.00 | +1.34% | ¥1,500.00 | ¥1,521.00 | ¥1,500.00 | 329.50K |
| 2026-08-21 | ¥1,498.00 | +0.54% | ¥1,490.00 | ¥1,498.00 | ¥1,483.00 | 254.60K |
| 2026-08-20 | ¥1,490.00 | +1.02% | ¥1,480.00 | ¥1,493.00 | ¥1,470.00 | 243.10K |
| 2026-08-19 | ¥1,475.00 | -0.20% | ¥1,485.00 | ¥1,485.00 | ¥1,468.00 | 302.70K |
| 2026-08-18 | ¥1,478.00 | -0.07% | ¥1,478.00 | ¥1,490.00 | ¥1,472.00 | 295.40K |
| 2026-08-17 | ¥1,479.00 | +1.16% | ¥1,452.00 | ¥1,481.00 | ¥1,450.00 | 471.30K |
| 2026-08-14 | ¥1,462.00 | 0.00% | ¥1,450.00 | ¥1,469.00 | ¥1,446.00 | 301.00K |
| 2026-08-13 | ¥1,462.00 | +1.04% | ¥1,436.00 | ¥1,462.00 | ¥1,432.00 | 301.90K |
| 2026-08-12 | ¥1,447.00 | +1.76% | ¥1,432.00 | ¥1,448.00 | ¥1,432.00 | 512.80K |
| 2026-08-10 | ¥1,422.00 | +0.64% | ¥1,427.00 | ¥1,431.00 | ¥1,413.00 | 525.30K |
| 2026-08-07 | ¥1,413.00 | -0.07% | ¥1,413.00 | ¥1,417.00 | ¥1,398.00 | 408.20K |
| 2026-08-06 | ¥1,414.00 | -0.07% | ¥1,409.00 | ¥1,428.00 | ¥1,406.00 | 366.70K |
| 2026-08-05 | ¥1,415.00 | +0.14% | ¥1,414.00 | ¥1,433.00 | ¥1,408.00 | 325.30K |
| 2026-08-04 | ¥1,413.00 | -0.91% | ¥1,426.00 | ¥1,438.00 | ¥1,406.00 | 523.20K |
| 2026-08-03 | ¥1,426.00 | +2.66% | ¥1,444.00 | ¥1,463.00 | ¥1,416.00 | 1.23M |
| 2026-07-31 | ¥1,389.00 | +0.58% | ¥1,373.00 | ¥1,399.00 | ¥1,362.00 | 712.90K |
| 2026-07-30 | ¥1,381.00 | -4.10% | ¥1,392.00 | ¥1,398.00 | ¥1,372.00 | 970.20K |
| 2026-07-29 | ¥1,440.00 | -0.28% | ¥1,460.00 | ¥1,463.00 | ¥1,434.00 | 1.49M |
| 2026-07-28 | ¥1,444.00 | +0.42% | ¥1,450.00 | ¥1,458.00 | ¥1,438.00 | 711.10K |
| 2026-07-27 | ¥1,438.00 | +2.13% | ¥1,419.00 | ¥1,439.00 | ¥1,415.00 | 816.40K |
| 2026-07-24 | ¥1,408.00 | +1.37% | ¥1,388.00 | ¥1,410.00 | ¥1,384.00 | 398.30K |
| 2026-07-23 | ¥1,389.00 | -1.21% | ¥1,403.00 | ¥1,406.00 | ¥1,386.00 | 770.60K |
| 2026-07-22 | ¥1,406.00 | -0.35% | ¥1,409.00 | ¥1,414.00 | ¥1,395.00 | 609.60K |
| 2026-07-21 | ¥1,411.00 | +0.86% | ¥1,408.00 | ¥1,418.00 | ¥1,406.00 | 583.80K |
| 2026-07-17 | ¥1,399.00 | -0.78% | ¥1,410.00 | ¥1,417.00 | ¥1,393.00 | 747.60K |
| 2026-07-16 | ¥1,410.00 | 0.00% | ¥1,412.00 | ¥1,424.00 | ¥1,410.00 | 534.90K |
| 2026-07-15 | ¥1,410.00 | +0.64% | ¥1,401.00 | ¥1,414.00 | ¥1,401.00 | 406.30K |
| 2026-07-14 | ¥1,401.00 | +0.72% | ¥1,396.00 | ¥1,407.00 | ¥1,394.00 | 386.10K |
| 2026-07-13 | ¥1,391.00 | +0.07% | ¥1,398.00 | ¥1,404.00 | ¥1,383.00 | 449.00K |
| 2026-07-10 | ¥1,390.00 | +0.51% | ¥1,384.00 | ¥1,398.00 | ¥1,380.00 | 408.20K |
| 2026-07-09 | ¥1,383.00 | -0.29% | ¥1,389.00 | ¥1,392.00 | ¥1,380.00 | 280.40K |
| 2026-07-08 | ¥1,387.00 | -0.93% | ¥1,402.00 | ¥1,408.00 | ¥1,387.00 | 431.10K |
| 2026-07-07 | ¥1,400.00 | -0.71% | ¥1,415.00 | ¥1,420.00 | ¥1,396.00 | 355.40K |
| 2026-07-06 | ¥1,410.00 | +2.10% | ¥1,394.00 | ¥1,412.00 | ¥1,389.00 | 357.50K |
| 2026-07-03 | ¥1,381.00 | +1.69% | ¥1,370.00 | ¥1,385.00 | ¥1,369.00 | 303.30K |
| 2026-07-02 | ¥1,358.00 | +0.97% | ¥1,363.00 | ¥1,374.00 | ¥1,357.00 | 298.20K |
| 2026-07-01 | ¥1,345.00 | -1.32% | ¥1,363.00 | ¥1,373.00 | ¥1,345.00 | 339.50K |
| 2026-06-30 | ¥1,363.00 | +0.07% | ¥1,368.00 | ¥1,368.00 | ¥1,350.00 | 300.20K |
| 2026-06-29 | ¥1,362.00 | +2.18% | ¥1,345.00 | ¥1,372.00 | ¥1,344.00 | 402.20K |
| 2026-06-26 | ¥1,333.00 | +0.60% | ¥1,330.00 | ¥1,344.00 | ¥1,324.00 | 239.80K |
| 2026-06-25 | ¥1,325.00 | +0.53% | ¥1,328.00 | ¥1,331.00 | ¥1,321.00 | 166.80K |
| 2026-06-24 | ¥1,318.00 | 0.00% | ¥1,319.00 | ¥1,329.00 | ¥1,314.00 | 273.90K |
| 2026-06-23 | ¥1,318.00 | -1.49% | ¥1,340.00 | ¥1,342.00 | ¥1,316.00 | 294.10K |
| 2026-06-22 | ¥1,338.00 | +0.38% | ¥1,333.00 | ¥1,350.00 | ¥1,326.00 | 191.00K |
| 2026-06-19 | ¥1,333.00 | 0.00% | ¥1,333.00 | ¥1,343.00 | ¥1,324.00 | 175.50K |
| 2026-06-18 | ¥1,333.00 | +0.23% | ¥1,335.00 | ¥1,346.00 | ¥1,327.00 | 148.20K |
| 2026-06-17 | ¥1,330.00 | -0.89% | ¥1,345.00 | ¥1,352.00 | ¥1,328.00 | 281.50K |
| 2026-06-16 | ¥1,342.00 | +1.90% | ¥1,336.00 | ¥1,344.00 | ¥1,321.00 | 338.50K |
| 2026-06-15 | ¥1,317.00 | -1.13% | ¥1,321.00 | ¥1,333.00 | ¥1,288.00 | 929.20K |
| 2026-06-12 | ¥1,332.00 | +1.22% | ¥1,342.00 | ¥1,344.00 | ¥1,323.00 | 408.40K |
| 2026-06-11 | ¥1,316.00 | -0.60% | ¥1,325.00 | ¥1,331.00 | ¥1,305.00 | 329.40K |
| 2026-06-10 | ¥1,324.00 | +0.15% | ¥1,322.00 | ¥1,338.00 | ¥1,317.00 | 328.00K |
| 2026-06-09 | ¥1,322.00 | -0.53% | ¥1,345.00 | ¥1,347.00 | ¥1,315.00 | 271.80K |
| 2026-06-08 | ¥1,329.00 | -0.45% | ¥1,321.00 | ¥1,335.00 | ¥1,316.00 | 364.10K |
| 2026-06-05 | ¥1,335.00 | +1.29% | ¥1,329.00 | ¥1,352.00 | ¥1,324.00 | 185.10K |
| 2026-06-04 | ¥1,318.00 | -0.75% | ¥1,321.00 | ¥1,335.00 | ¥1,313.00 | 241.60K |
| 2026-06-03 | ¥1,328.00 | -0.45% | ¥1,325.00 | ¥1,335.00 | ¥1,299.00 | 348.00K |
| 2026-06-02 | ¥1,334.00 | -2.70% | ¥1,367.00 | ¥1,367.00 | ¥1,329.00 | 359.90K |
| 2026-06-01 | ¥1,371.00 | -1.72% | ¥1,396.00 | ¥1,397.00 | ¥1,370.00 | 388.40K |
| 2026-05-29 | ¥1,395.00 | +1.09% | ¥1,386.00 | ¥1,409.00 | ¥1,380.00 | 221.00K |
| 2026-05-28 | ¥1,380.00 | +0.07% | ¥1,379.00 | ¥1,393.00 | ¥1,360.00 | 292.70K |
| 2026-05-27 | ¥1,379.00 | +0.73% | ¥1,375.00 | ¥1,387.00 | ¥1,369.00 | 176.90K |
| 2026-05-26 | ¥1,369.00 | +0.37% | ¥1,360.00 | ¥1,382.00 | ¥1,349.00 | 231.70K |
| 2026-05-25 | ¥1,364.00 | -0.51% | ¥1,374.00 | ¥1,377.00 | ¥1,350.00 | 278.60K |