Tanseisha Co., Ltd. (9743.T) JPX

Currency In JPY

9743.T Historical Return

If you invested ¥1000 in Tanseisha Co., Ltd. (9743.T) 10 years ago, it would be worth ¥2,951.51 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,991.53, while ¥1000 invested 1 year ago would be worth ¥1,142.59. This corresponds to total returns of 195.15%, 99.15%, 14.26%, respectively, with annualized returns of 11.43%, 14.76%, 14.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9743.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1,466	1,484	1,484	1,486	1,466	184,000
November 10, 2026	1,454	1,473	1,473	1,483	1,454	228,200
November 09, 2026	1,453	1,453	1,453	1,484	1,447	300,300
November 06, 2026	1,440	1,438	1,438	1,459	1,427	594,200
November 05, 2026	1,493	1,503	1,503	1,516	1,489	482,700
November 04, 2026	1,468	1,457	1,457	1,493	1,455	461,100
November 02, 2026	1,479	1,468	1,468	1,485	1,457	366,200
October 30, 2026	1,477	1,478	1,478	1,487	1,459	207,600
October 29, 2026	1,474	1,465	1,465	1,474	1,451	435,100
October 28, 2026	1,489	1,466	1,466	1,500	1,466	296,500
October 27, 2026	1,491	1,493	1,493	1,508	1,483	311,200
October 26, 2026	1,468	1,489	1,489	1,490	1,460	214,100
October 23, 2026	1,476	1,475	1,475	1,495	1,462	283,900
October 22, 2026	1,460	1,476	1,476	1,482	1,458	239,000
October 21, 2026	1,430	1,452	1,452	1,458	1,426	297,000
October 20, 2026	1,430	1,425	1,425	1,438	1,418	174,900
October 19, 2026	1,437	1,429	1,429	1,445	1,426	184,700
October 16, 2026	1,429	1,437	1,437	1,442	1,428	255,400
October 15, 2026	1,415	1,414	1,414	1,428	1,410	294,900
October 14, 2026	1,427	1,423	1,423	1,436	1,415	283,300
October 13, 2026	1,390	1,425	1,425	1,427	1,386	395,300
October 09, 2026	1,382	1,390	1,390	1,390	1,373	303,500
October 08, 2026	1,380	1,369	1,369	1,381	1,356	393,100
October 07, 2026	1,375	1,380	1,380	1,385	1,373	231,100
October 06, 2026	1,367	1,382	1,382	1,386	1,367	237,000
October 05, 2026	1,383	1,367	1,367	1,383	1,367	219,000
October 02, 2026	1,401	1,388	1,388	1,401	1,381	330,800
October 01, 2026	1,402	1,405	1,405	1,414	1,388	310,500
September 30, 2026	1,406	1,404	1,404	1,411	1,392	298,400
September 29, 2026	1,420	1,396	1,396	1,427	1,396	421,900
September 28, 2026	1,455	1,425	1,425	1,455	1,420	444,300
September 25, 2026	1,455	1,445	1,445	1,459	1,445	284,500
September 24, 2026	1,467	1,455	1,455	1,471	1,450	399,000
September 18, 2026	1,486	1,467	1,467	1,487	1,454	286,000
September 17, 2026	1,460	1,490	1,490	1,491	1,460	310,600
September 16, 2026	1,464	1,460	1,460	1,477	1,455	260,500
September 15, 2026	1,477	1,464	1,464	1,485	1,450	391,800
September 11, 2026	1,460	1,471	1,471	1,478	1,439	515,800
September 10, 2026	1,473	1,481	1,481	1,485	1,456	304,500
September 09, 2026	1,495	1,473	1,473	1,495	1,468	317,500
September 08, 2026	1,511	1,504	1,504	1,520	1,502	286,100
September 07, 2026	1,514	1,515	1,515	1,527	1,512	259,800
September 04, 2026	1,513	1,514	1,514	1,518	1,506	243,900
September 03, 2026	1,516	1,513	1,513	1,520	1,504	227,200
September 02, 2026	1,530	1,515	1,515	1,538	1,515	338,100
September 01, 2026	1,509	1,541	1,541	1,547	1,501	375,100
August 31, 2026	1,520	1,529	1,529	1,532	1,511	276,500
August 28, 2026	1,516	1,527	1,527	1,527	1,512	230,900
August 27, 2026	1,521	1,520	1,520	1,532	1,509	301,700
August 26, 2026	1,513	1,521	1,521	1,532	1,509	410,100
August 25, 2026	1,519	1,505	1,505	1,526	1,501	281,600
August 24, 2026	1,500	1,518	1,518	1,521	1,500	329,500
August 21, 2026	1,490	1,498	1,498	1,498	1,483	254,600
August 20, 2026	1,480	1,490	1,490	1,493	1,470	243,100
August 19, 2026	1,485	1,475	1,475	1,485	1,468	302,700
August 18, 2026	1,478	1,478	1,478	1,490	1,472	295,400
August 17, 2026	1,452	1,479	1,479	1,481	1,450	471,300
August 14, 2026	1,450	1,462	1,462	1,469	1,446	301,000
August 13, 2026	1,436	1,462	1,462	1,462	1,432	301,900
August 12, 2026	1,432	1,447	1,447	1,448	1,432	512,800