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

1,334.00

-37(-2.70%)

Updated at June 02 03:30PM

Currency In JPY

9743.T Historical Return

If you invested ¥1000 in Tanseisha Co., Ltd. (9743.T) 10 years ago, it would be worth ¥2,194.48 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,886.18, while ¥1000 invested 1 year ago would be worth ¥1,282.56. This corresponds to total returns of 119.45%, 88.62%, 28.26%, respectively, with annualized returns of 8.17%, 13.52%, 28.26%.

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
June 02, 2026	1,367	1,334	1,334	1,367	1,329	359,900
June 01, 2026	1,396	1,371	1,371	1,397	1,370	388,400
May 29, 2026	1,386	1,395	1,395	1,409	1,380	221,000
May 28, 2026	1,379	1,380	1,380	1,393	1,360	292,700
May 27, 2026	1,375	1,379	1,379	1,387	1,369	176,900
May 26, 2026	1,360	1,369	1,369	1,382	1,349	231,700
May 25, 2026	1,374	1,364	1,364	1,377	1,350	278,600
May 22, 2026	1,387	1,371	1,371	1,390	1,366	179,000
May 21, 2026	1,395	1,384	1,384	1,399	1,384	144,400
May 20, 2026	1,412	1,382	1,382	1,415	1,368	350,400
May 19, 2026	1,416	1,412	1,412	1,426	1,400	186,300
May 18, 2026	1,430	1,407	1,407	1,431	1,393	332,800
May 15, 2026	1,414	1,424	1,424	1,426	1,410	246,800
May 14, 2026	1,428	1,418	1,418	1,430	1,411	247,700
May 13, 2026	1,440	1,430	1,430	1,447	1,427	163,800
May 12, 2026	1,436	1,440	1,440	1,456	1,433	214,700
May 11, 2026	1,434	1,428	1,428	1,444	1,424	231,600
May 08, 2026	1,439	1,427	1,427	1,445	1,415	233,400
May 07, 2026	1,420	1,443	1,443	1,447	1,414	231,800
May 01, 2026	1,414	1,407	1,407	1,420	1,403	169,200
April 30, 2026	1,422	1,423	1,423	1,427	1,410	213,800
April 28, 2026	1,410	1,433	1,433	1,435	1,410	183,100
April 27, 2026	1,436	1,417	1,417	1,437	1,412	285,000
April 24, 2026	1,463	1,439	1,439	1,471	1,437	314,000
April 23, 2026	1,480	1,473	1,473	1,481	1,453	291,800
April 22, 2026	1,495	1,482	1,482	1,497	1,482	175,300
April 21, 2026	1,511	1,500	1,500	1,514	1,494	287,200
April 20, 2026	1,515	1,511	1,511	1,515	1,500	155,300
April 17, 2026	1,510	1,501	1,501	1,515	1,501	174,300
April 16, 2026	1,526	1,512	1,512	1,533	1,511	211,700
April 15, 2026	1,540	1,512	1,512	1,555	1,507	250,200
April 14, 2026	1,530	1,534	1,534	1,536	1,517	244,400
April 13, 2026	1,510	1,507	1,507	1,521	1,497	200,900
April 10, 2026	1,538	1,518	1,518	1,551	1,513	282,400
April 09, 2026	1,557	1,540	1,540	1,576	1,540	233,800
April 08, 2026	1,560	1,572	1,572	1,572	1,543	316,200
April 07, 2026	1,518	1,535	1,535	1,540	1,518	132,300
April 06, 2026	1,507	1,517	1,517	1,524	1,504	125,500
April 03, 2026	1,495	1,507	1,507	1,509	1,491	151,400
April 02, 2026	1,516	1,494	1,494	1,531	1,484	253,900
April 01, 2026	1,500	1,507	1,507	1,507	1,478	226,500
March 31, 2026	1,493	1,474	1,474	1,503	1,473	241,500
March 30, 2026	1,482	1,496	1,496	1,496	1,462	340,000
March 27, 2026	1,519	1,531	1,531	1,536	1,513	269,000
March 26, 2026	1,545	1,504	1,504	1,545	1,486	233,500
March 25, 2026	1,528	1,521	1,521	1,554	1,511	362,800
March 24, 2026	1,505	1,503	1,503	1,517	1,496	284,700
March 23, 2026	1,491	1,475	1,475	1,491	1,461	356,900
March 19, 2026	1,520	1,504	1,504	1,532	1,496	500,900
March 18, 2026	1,546	1,539	1,539	1,550	1,448	1.13M
March 17, 2026	1,500	1,476	1,476	1,505	1,474	476,200
March 16, 2026	1,503	1,496	1,496	1,511	1,488	231,000
March 13, 2026	1,496	1,507	1,507	1,520	1,493	310,400
March 12, 2026	1,551	1,509	1,509	1,566	1,502	322,900
March 11, 2026	1,579	1,570	1,570	1,596	1,568	262,900
March 10, 2026	1,546	1,575	1,569	1,579	1,533	127,200
March 09, 2026	1,511	1,527	1,527	1,529	1,488	343,900
March 06, 2026	1,558	1,568	1,568	1,568	1,539	186,400
March 05, 2026	1,555	1,572	1,572	1,591	1,545	383,800
March 04, 2026	1,530	1,511	1,502	1,535	1,463	521,800