Skip to main content
logo
Taisei Oncho Co., Ltd. (TYO:1904)
Japan flag Japan · Delayed Price · Currency is JPY
4,760.00
-25.00 (-0.52%)
Jan 23, 2026, 3:30 PM JST

Taisei Oncho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,805.004,810.004,740.004,760.004,760.00-0.52%10,600
Jan 22, 20264,835.004,835.004,770.004,785.004,785.000.42%10,800
Jan 21, 20264,760.004,780.004,740.004,765.004,765.00-0.63%7,200
Jan 20, 20264,795.004,795.004,745.004,795.004,795.00-0.31%11,900
Jan 19, 20264,805.004,810.004,790.004,810.004,810.000.10%7,800
Jan 16, 20264,800.004,805.004,785.004,805.004,805.000.10%8,500
Jan 15, 20264,780.004,800.004,770.004,800.004,800.000.73%13,500
Jan 14, 20264,765.004,770.004,750.004,765.004,765.000.32%10,500
Jan 13, 20264,710.004,765.004,710.004,750.004,750.001.28%19,200
Jan 9, 20264,685.004,690.004,670.004,690.004,690.000.32%10,000
Jan 8, 20264,640.004,700.004,640.004,675.004,675.000.75%12,600
Jan 7, 20264,625.004,650.004,615.004,640.004,640.000.65%14,200
Jan 6, 20264,620.004,630.004,605.004,610.004,610.000.22%13,000
Jan 5, 20264,555.004,610.004,545.004,600.004,600.001.10%9,900
Dec 30, 20254,565.004,565.004,545.004,550.004,550.00-0.33%9,200
Dec 29, 20254,590.004,600.004,535.004,565.004,565.001.00%10,700
Dec 26, 20254,535.004,560.004,505.004,520.004,520.00-0.33%9,300
Dec 25, 20254,555.004,555.004,525.004,535.004,535.000.33%12,500
Dec 24, 20254,505.004,535.004,505.004,520.004,520.000.33%8,300
Dec 23, 20254,520.004,520.004,495.004,505.004,505.00-0.22%6,400
Dec 22, 20254,520.004,520.004,505.004,515.004,515.000.67%7,700
Dec 19, 20254,480.004,500.004,460.004,485.004,485.000.11%8,900
Dec 18, 20254,410.004,515.004,410.004,480.004,480.001.82%20,400
Dec 17, 20254,385.004,400.004,360.004,400.004,400.000.46%11,700
Dec 16, 20254,395.004,395.004,370.004,380.004,380.00-0.11%4,800
Dec 15, 20254,415.004,415.004,360.004,385.004,385.000.23%14,700
Dec 12, 20254,385.004,400.004,375.004,375.004,375.00-6,900
Dec 11, 20254,385.004,395.004,375.004,375.004,375.00-0.23%11,000
Dec 10, 20254,365.004,390.004,365.004,385.004,385.000.34%7,000
Dec 9, 20254,365.004,375.004,350.004,370.004,370.000.11%6,900
Dec 8, 20254,330.004,365.004,330.004,365.004,365.000.81%5,400
Dec 5, 20254,375.004,385.004,330.004,330.004,330.00-1.03%7,400
Dec 4, 20254,370.004,380.004,365.004,375.004,375.000.23%5,000
Dec 3, 20254,370.004,370.004,345.004,365.004,365.00-5,800
Dec 2, 20254,375.004,380.004,355.004,365.004,365.00-0.23%7,000
Dec 1, 20254,315.004,375.004,310.004,375.004,375.001.51%21,500
Nov 28, 20254,265.004,320.004,265.004,310.004,310.001.06%24,000
Nov 27, 20254,235.004,265.004,235.004,265.004,265.00-5,200
Nov 26, 20254,255.004,270.004,230.004,265.004,265.000.95%6,000
Nov 25, 20254,250.004,255.004,215.004,225.004,225.00-6,400
Nov 21, 20254,190.004,245.004,190.004,225.004,225.000.84%7,600
Nov 20, 20254,170.004,225.004,170.004,190.004,190.000.84%6,500
Nov 19, 20254,165.004,210.004,145.004,155.004,155.00-0.72%7,800
Nov 18, 20254,255.004,260.004,145.004,185.004,185.00-1.65%10,000
Nov 17, 20254,270.004,270.004,240.004,255.004,255.00-0.47%6,300
Nov 14, 20254,185.004,275.004,150.004,275.004,275.002.03%61,500
Nov 13, 20254,105.004,190.004,105.004,190.004,190.002.44%24,200
Nov 12, 20254,100.004,130.004,090.004,090.004,090.00-0.12%8,500
Nov 11, 20254,105.004,130.004,085.004,095.004,095.00-0.24%8,900
Nov 10, 20254,120.004,120.004,100.004,105.004,105.000.37%6,700