Want to see JP:7218 full AI Analyst Report?
Tanaka Seimitsu Kogyo Co., Ltd. (7218) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,108.00 | 1,170.00 | 1,072.00 | 1,130.00 | 1,130.00 | +1.44% | 14,700 | 4.87 |
| Oct 29, 2026 | 1,098.00 | 1,114.00 | 1,088.00 | 1,114.00 | 1,114.00 | +1.46% | 2,200 | 0.72 |
| Oct 28, 2026 | 1,099.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.09% | 1,100 | 0.31 |
| Oct 27, 2026 | 1,088.00 | 1,099.00 | 1,088.00 | 1,099.00 | 1,099.00 | +1.01% | 300 | 0.08 |
| Oct 26, 2026 | 1,089.00 | 1,089.00 | 1,088.00 | 1,088.00 | 1,088.00 | +0.00% | 600 | 0.16 |
| Oct 23, 2026 | 1,101.00 | 1,110.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.09% | 4,700 | 1.31 |
| Oct 22, 2026 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | +0.00% | 300 | 0.08 |
| Oct 21, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | +0.00% | 100 | 0.03 |
| Oct 20, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.79% | 6,500 | 1.80 |
| Oct 19, 2026 | 1,114.00 | 1,120.00 | 1,114.00 | 1,120.00 | 1,120.00 | +0.27% | 700 | 0.19 |
| Oct 16, 2026 | 1,112.00 | 1,135.00 | 1,112.00 | 1,117.00 | 1,117.00 | +1.09% | 1,500 | 0.41 |
| Oct 15, 2026 | 1,135.00 | 1,150.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.64% | 9,600 | 2.74 |
| Oct 14, 2026 | 1,155.00 | 1,156.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.09% | 1,100 | 0.31 |
| Oct 13, 2026 | 1,134.00 | 1,164.00 | 1,134.00 | 1,136.00 | 1,136.00 | +0.18% | 1,200 | 0.34 |
| Oct 12, 2026 | 1,134.00 | 1,145.00 | 1,134.00 | 1,134.00 | 1,134.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,145.00 | 1,145.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.09% | 400 | 0.11 |
| Oct 08, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.22% | 100 | 0.03 |
| Oct 07, 2026 | 1,124.00 | 1,150.00 | 1,120.00 | 1,149.00 | 1,149.00 | +1.59% | 3,300 | 0.88 |
| Oct 06, 2026 | 1,127.00 | 1,135.00 | 1,127.00 | 1,131.00 | 1,131.00 | -0.53% | 500 | 0.13 |
| Oct 05, 2026 | 1,161.00 | 1,193.00 | 1,120.00 | 1,137.00 | 1,137.00 | -1.98% | 7,400 | 2.02 |
| Oct 02, 2026 | 1,151.00 | 1,175.00 | 1,151.00 | 1,160.00 | 1,160.00 | +1.40% | 600 | 0.16 |
| Oct 01, 2026 | 1,151.00 | 1,170.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.61% | 1,100 | 0.29 |
| Sep 30, 2026 | 1,140.00 | 1,170.00 | 1,121.00 | 1,151.00 | 1,151.00 | -0.69% | 4,800 | 1.21 |
| Sep 29, 2026 | 1,159.00 | 1,159.00 | 1,137.00 | 1,159.00 | 1,159.00 | +0.78% | 1,000 | 0.25 |
| Sep 28, 2026 | 1,206.00 | 1,206.00 | 1,167.00 | 1,167.00 | 1,150.00 | +0.60% | 3,900 | 0.97 |
| Sep 25, 2026 | 1,146.00 | 1,162.00 | 1,146.00 | 1,160.00 | 1,143.10 | +1.31% | 1,400 | 0.34 |
| Sep 24, 2026 | 1,122.00 | 1,171.00 | 1,122.00 | 1,145.00 | 1,128.32 | +2.23% | 1,600 | 0.39 |
| Sep 23, 2026 | 1,120.00 | 1,130.00 | 1,116.00 | 1,120.00 | 1,103.68 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,120.00 | 1,130.00 | 1,116.00 | 1,120.00 | 1,103.68 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,120.00 | 1,130.00 | 1,116.00 | 1,120.00 | 1,103.68 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,116.00 | 1,130.00 | 1,116.00 | 1,120.00 | 1,103.68 | +0.54% | 2,400 | 0.48 |
| Sep 17, 2026 | 1,099.00 | 1,129.00 | 1,099.00 | 1,114.00 | 1,097.77 | +1.27% | 800 | 0.16 |
| Sep 16, 2026 | 1,085.00 | 1,124.00 | 1,085.00 | 1,100.00 | 1,083.98 | +1.38% | 900 | 0.18 |
| Sep 15, 2026 | 1,077.00 | 1,093.00 | 1,077.00 | 1,085.00 | 1,069.19 | -0.64% | 2,600 | 0.50 |
| Sep 14, 2026 | 1,105.00 | 1,118.00 | 1,085.00 | 1,092.00 | 1,076.09 | -1.27% | 2,700 | 0.51 |
| Sep 11, 2026 | 1,134.00 | 1,134.00 | 1,106.00 | 1,106.00 | 1,089.89 | -1.25% | 3,000 | 0.56 |
| Sep 10, 2026 | 1,134.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,103.68 | -2.44% | 3,100 | 0.58 |
| Sep 09, 2026 | 1,148.00 | 1,150.00 | 1,147.00 | 1,148.00 | 1,131.28 | +0.35% | 1,600 | 0.30 |
| Sep 08, 2026 | 1,191.00 | 1,191.00 | 1,144.00 | 1,144.00 | 1,127.34 | -1.80% | 4,300 | 0.81 |
| Sep 07, 2026 | 1,141.00 | 1,222.00 | 1,141.00 | 1,165.00 | 1,148.03 | +2.10% | 9,300 | 1.74 |
| Sep 04, 2026 | 1,172.00 | 1,172.00 | 1,117.00 | 1,141.00 | 1,124.38 | -1.81% | 4,100 | 0.76 |
| Sep 03, 2026 | 1,187.00 | 1,187.00 | 1,158.00 | 1,162.00 | 1,145.07 | +0.43% | 1,200 | 0.21 |
| Sep 02, 2026 | 1,182.00 | 1,182.00 | 1,150.00 | 1,157.00 | 1,140.15 | -2.12% | 2,700 | 0.45 |
| Sep 01, 2026 | 1,153.00 | 1,220.00 | 1,153.00 | 1,182.00 | 1,164.78 | +2.60% | 8,600 | 1.38 |
| Aug 31, 2026 | 1,194.00 | 1,202.00 | 1,152.00 | 1,152.00 | 1,135.22 | -0.95% | 9,000 | 1.44 |
| Aug 28, 2026 | 1,118.00 | 1,163.00 | 1,118.00 | 1,163.00 | 1,146.06 | +3.38% | 6,500 | 1.02 |
| Aug 27, 2026 | 1,133.00 | 1,133.00 | 1,120.00 | 1,125.00 | 1,108.61 | -0.27% | 1,300 | 0.20 |
| Aug 26, 2026 | 1,106.00 | 1,135.00 | 1,102.00 | 1,128.00 | 1,111.57 | +3.39% | 4,200 | 0.65 |
| Aug 25, 2026 | 1,087.00 | 1,095.00 | 1,087.00 | 1,091.00 | 1,075.11 | +0.37% | 3,800 | 0.58 |
| Aug 24, 2026 | 1,084.00 | 1,099.00 | 1,084.00 | 1,087.00 | 1,071.17 | -0.82% | 2,700 | 0.41 |
