Want to see JP:9743 full AI Analyst Report?
TANSEISHA Co., Ltd. (9743) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,477.00 | 1,487.00 | 1,459.00 | 1,478.00 | 1,478.00 | +0.89% | 207,600 | 0.68 |
| Oct 29, 2026 | 1,474.00 | 1,474.00 | 1,451.00 | 1,465.00 | 1,465.00 | -0.07% | 435,100 | 1.38 |
| Oct 28, 2026 | 1,489.00 | 1,500.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.81% | 296,500 | 0.92 |
| Oct 27, 2026 | 1,491.00 | 1,508.00 | 1,483.00 | 1,493.00 | 1,493.00 | +0.27% | 311,200 | 0.93 |
| Oct 26, 2026 | 1,468.00 | 1,490.00 | 1,460.00 | 1,489.00 | 1,489.00 | +0.95% | 214,100 | 0.61 |
| Oct 23, 2026 | 1,476.00 | 1,495.00 | 1,462.00 | 1,475.00 | 1,475.00 | -0.07% | 283,900 | 0.79 |
| Oct 22, 2026 | 1,460.00 | 1,482.00 | 1,458.00 | 1,476.00 | 1,476.00 | +1.65% | 239,000 | 0.65 |
| Oct 21, 2026 | 1,430.00 | 1,458.00 | 1,426.00 | 1,452.00 | 1,452.00 | +1.89% | 297,000 | 0.80 |
| Oct 20, 2026 | 1,430.00 | 1,438.00 | 1,418.00 | 1,425.00 | 1,425.00 | -0.28% | 174,900 | 0.46 |
| Oct 19, 2026 | 1,437.00 | 1,445.00 | 1,426.00 | 1,429.00 | 1,429.00 | -0.56% | 184,700 | 0.48 |
| Oct 16, 2026 | 1,429.00 | 1,442.00 | 1,428.00 | 1,437.00 | 1,437.00 | +1.63% | 255,400 | 0.65 |
| Oct 15, 2026 | 1,415.00 | 1,428.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.63% | 294,900 | 0.76 |
| Oct 14, 2026 | 1,427.00 | 1,436.00 | 1,415.00 | 1,423.00 | 1,423.00 | -0.14% | 283,300 | 0.72 |
| Oct 13, 2026 | 1,390.00 | 1,427.00 | 1,386.00 | 1,425.00 | 1,425.00 | +2.52% | 395,300 | 1.00 |
| Oct 12, 2026 | 1,390.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,390.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,382.00 | 1,390.00 | 1,373.00 | 1,390.00 | 1,390.00 | +1.53% | 303,500 | 0.75 |
| Oct 08, 2026 | 1,380.00 | 1,381.00 | 1,356.00 | 1,369.00 | 1,369.00 | -0.80% | 393,100 | 0.97 |
| Oct 07, 2026 | 1,375.00 | 1,385.00 | 1,373.00 | 1,380.00 | 1,380.00 | -0.14% | 231,100 | 0.57 |
| Oct 06, 2026 | 1,367.00 | 1,386.00 | 1,367.00 | 1,382.00 | 1,382.00 | +1.10% | 237,000 | 0.58 |
| Oct 05, 2026 | 1,383.00 | 1,383.00 | 1,367.00 | 1,367.00 | 1,367.00 | -1.51% | 219,000 | 0.53 |
| Oct 02, 2026 | 1,401.00 | 1,401.00 | 1,381.00 | 1,388.00 | 1,388.00 | -1.21% | 330,800 | 0.80 |
| Oct 01, 2026 | 1,402.00 | 1,414.00 | 1,388.00 | 1,405.00 | 1,405.00 | +0.07% | 310,500 | 0.75 |
| Sep 30, 2026 | 1,406.00 | 1,411.00 | 1,392.00 | 1,404.00 | 1,404.00 | +0.57% | 298,400 | 0.72 |
| Sep 29, 2026 | 1,420.00 | 1,427.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.04% | 421,900 | 1.02 |
| Sep 28, 2026 | 1,455.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.38% | 444,300 | 1.08 |
| Sep 25, 2026 | 1,455.00 | 1,459.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.69% | 284,500 | 0.69 |
| Sep 24, 2026 | 1,467.00 | 1,471.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.82% | 399,000 | 0.97 |
| Sep 23, 2026 | 1,486.00 | 1,487.00 | 1,454.00 | 1,467.00 | 1,467.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,486.00 | 1,487.00 | 1,454.00 | 1,467.00 | 1,467.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,486.00 | 1,487.00 | 1,454.00 | 1,467.00 | 1,467.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,486.00 | 1,487.00 | 1,454.00 | 1,467.00 | 1,467.00 | -1.54% | 286,000 | 0.68 |
| Sep 17, 2026 | 1,460.00 | 1,491.00 | 1,460.00 | 1,490.00 | 1,490.00 | +2.05% | 310,600 | 0.74 |
| Sep 16, 2026 | 1,464.00 | 1,477.00 | 1,455.00 | 1,460.00 | 1,460.00 | -0.27% | 260,500 | 0.62 |
| Sep 15, 2026 | 1,477.00 | 1,485.00 | 1,450.00 | 1,464.00 | 1,464.00 | -0.34% | 391,800 | 0.95 |
| Sep 14, 2026 | 1,451.00 | 1,470.00 | 1,420.00 | 1,469.00 | 1,469.00 | -0.14% | 784,000 | 1.93 |
| Sep 11, 2026 | 1,460.00 | 1,478.00 | 1,439.00 | 1,471.00 | 1,471.00 | -0.68% | 515,800 | 1.28 |
| Sep 10, 2026 | 1,473.00 | 1,485.00 | 1,456.00 | 1,481.00 | 1,481.00 | +0.54% | 304,500 | 0.74 |
| Sep 09, 2026 | 1,495.00 | 1,495.00 | 1,468.00 | 1,473.00 | 1,473.00 | -2.06% | 317,500 | 0.77 |
| Sep 08, 2026 | 1,511.00 | 1,520.00 | 1,502.00 | 1,504.00 | 1,504.00 | -0.73% | 286,100 | 0.69 |
| Sep 07, 2026 | 1,514.00 | 1,527.00 | 1,512.00 | 1,515.00 | 1,515.00 | +0.07% | 259,800 | 0.62 |
| Sep 04, 2026 | 1,513.00 | 1,518.00 | 1,506.00 | 1,514.00 | 1,514.00 | +0.07% | 243,900 | 0.58 |
| Sep 03, 2026 | 1,516.00 | 1,520.00 | 1,504.00 | 1,513.00 | 1,513.00 | -0.13% | 227,200 | 0.54 |
| Sep 02, 2026 | 1,530.00 | 1,538.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.69% | 338,100 | 0.81 |
| Sep 01, 2026 | 1,509.00 | 1,547.00 | 1,501.00 | 1,541.00 | 1,541.00 | +0.78% | 375,100 | 0.90 |
| Aug 31, 2026 | 1,520.00 | 1,532.00 | 1,511.00 | 1,529.00 | 1,529.00 | +0.13% | 276,500 | 0.66 |
| Aug 28, 2026 | 1,516.00 | 1,527.00 | 1,512.00 | 1,527.00 | 1,527.00 | +0.46% | 230,900 | 0.55 |
| Aug 27, 2026 | 1,521.00 | 1,532.00 | 1,509.00 | 1,520.00 | 1,520.00 | -0.07% | 301,700 | 0.72 |
| Aug 26, 2026 | 1,513.00 | 1,532.00 | 1,509.00 | 1,521.00 | 1,521.00 | +1.06% | 410,100 | 0.99 |
| Aug 25, 2026 | 1,519.00 | 1,526.00 | 1,501.00 | 1,505.00 | 1,505.00 | -0.86% | 281,600 | 0.68 |
| Aug 24, 2026 | 1,500.00 | 1,521.00 | 1,500.00 | 1,518.00 | 1,518.00 | +1.34% | 329,500 | 0.80 |