Skip to main content
logo
Taisei Oncho Co., Ltd. (TYO:1904)
Japan flag Japan · Delayed Price · Currency is JPY
4,895.00
-115.00 (-2.30%)
Feb 13, 2026, 9:55 AM JST

Taisei Oncho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20264,930.004,960.004,930.004,930.004,930.000.41%11,900
Feb 9, 20264,920.004,930.004,890.004,910.004,910.000.72%12,700
Feb 6, 20264,805.004,920.004,805.004,875.004,875.001.46%19,000
Feb 5, 20264,810.004,825.004,790.004,805.004,805.000.31%10,300
Feb 4, 20264,740.004,800.004,740.004,790.004,790.001.48%7,500
Feb 3, 20264,770.004,770.004,720.004,720.004,720.00-0.32%7,300
Feb 2, 20264,710.004,790.004,710.004,735.004,735.000.74%10,500
Jan 30, 20264,735.004,735.004,690.004,700.004,700.00-0.74%9,500
Jan 29, 20264,690.004,755.004,680.004,735.004,735.000.21%9,700
Jan 28, 20264,660.004,725.004,660.004,725.004,725.000.21%5,300
Jan 27, 20264,710.004,715.004,645.004,715.004,715.00-0.63%12,600
Jan 26, 20264,740.004,760.004,705.004,745.004,745.00-0.32%10,700
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