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 ¥2,537.26 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,991.26, while ¥1000 invested 1 year ago would be worth ¥1,054.44. This corresponds to total returns of 153.73%, 99.13%, 5.44%, respectively, with annualized returns of 9.75%, 14.76%, 5.44%.

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
July 31, 2026	1,373	1,389	1,389	1,399	1,362	712,900
July 30, 2026	1,392	1,381	1,381	1,398	1,372	970,200
July 29, 2026	1,460	1,440	1,440	1,463	1,434	1.49M
July 28, 2026	1,450	1,444	1,444	1,458	1,438	711,100
July 27, 2026	1,419	1,438	1,438	1,439	1,415	816,400
July 24, 2026	1,388	1,408	1,408	1,410	1,384	398,300
July 23, 2026	1,403	1,389	1,389	1,406	1,386	770,600
July 22, 2026	1,409	1,406	1,406	1,414	1,395	609,600
July 21, 2026	1,408	1,411	1,411	1,418	1,406	583,800
July 17, 2026	1,410	1,399	1,399	1,417	1,393	747,600
July 16, 2026	1,412	1,410	1,410	1,424	1,410	534,900
July 15, 2026	1,401	1,410	1,410	1,414	1,401	406,300
July 14, 2026	1,396	1,401	1,401	1,407	1,394	386,100
July 13, 2026	1,398	1,391	1,391	1,404	1,383	449,000
July 10, 2026	1,384	1,390	1,390	1,398	1,380	408,200
July 09, 2026	1,389	1,383	1,383	1,392	1,380	280,400
July 08, 2026	1,402	1,387	1,387	1,408	1,387	431,100
July 07, 2026	1,415	1,400	1,400	1,420	1,396	355,400
July 06, 2026	1,394	1,410	1,410	1,412	1,389	357,500
July 03, 2026	1,370	1,381	1,381	1,385	1,369	303,300
July 02, 2026	1,363	1,358	1,358	1,374	1,357	298,200
July 01, 2026	1,363	1,345	1,345	1,373	1,345	339,500
June 30, 2026	1,368	1,363	1,363	1,368	1,350	300,200
June 29, 2026	1,345	1,362	1,362	1,372	1,344	402,200
June 26, 2026	1,330	1,333	1,333	1,344	1,324	239,800
June 25, 2026	1,328	1,325	1,325	1,331	1,321	166,800
June 24, 2026	1,319	1,318	1,318	1,329	1,314	273,900
June 23, 2026	1,340	1,318	1,318	1,342	1,316	294,100
June 22, 2026	1,333	1,338	1,338	1,350	1,326	191,000
June 19, 2026	1,333	1,333	1,333	1,343	1,324	175,500
June 18, 2026	1,335	1,333	1,333	1,346	1,327	148,200
June 17, 2026	1,345	1,330	1,330	1,352	1,328	281,500
June 16, 2026	1,336	1,342	1,342	1,344	1,321	338,500
June 15, 2026	1,321	1,317	1,317	1,333	1,288	929,200
June 12, 2026	1,342	1,332	1,332	1,344	1,323	408,400
June 11, 2026	1,325	1,316	1,316	1,331	1,305	329,400
June 10, 2026	1,322	1,324	1,324	1,338	1,317	328,000
June 09, 2026	1,345	1,322	1,322	1,347	1,315	271,800
June 08, 2026	1,321	1,329	1,329	1,335	1,316	364,100
June 05, 2026	1,329	1,335	1,335	1,352	1,324	185,100
June 04, 2026	1,321	1,318	1,318	1,335	1,313	241,600
June 03, 2026	1,325	1,328	1,328	1,335	1,299	348,000
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