Taisei Oncho Co., Ltd. (TYO:1904)
Japan · Delayed Price · Currency is JPY 5,190.00
-20.00 (-0.38%)
Mar 27, 2026, 3:30 PM JST
Taisei Oncho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,230.00 | 5,280.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.38% | 55,400 |
| Mar 26, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,210.00 | 5,210.00 | -2.25% | 29,200 |
| Mar 25, 2026 | 5,280.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,330.00 | 2.50% | 15,400 |
| Mar 24, 2026 | 5,200.00 | 5,320.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1.76% | 17,400 |
| Mar 23, 2026 | 5,230.00 | 5,260.00 | 5,100.00 | 5,110.00 | 5,110.00 | -4.66% | 38,100 |
| Mar 19, 2026 | 5,470.00 | 5,530.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.01% | 24,300 |
| Mar 18, 2026 | 5,350.00 | 5,490.00 | 5,330.00 | 5,470.00 | 5,470.00 | 4.19% | 38,600 |
| Mar 17, 2026 | 5,240.00 | 5,330.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.55% | 29,300 |
| Mar 16, 2026 | 5,120.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.78% | 24,600 |
| Mar 13, 2026 | 5,110.00 | 5,280.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.19% | 14,500 |
| Mar 12, 2026 | 5,270.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.53% | 21,400 |
| Mar 11, 2026 | 5,330.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.95% | 26,900 |
| Mar 10, 2026 | 5,150.00 | 5,380.00 | 5,140.00 | 5,270.00 | 5,270.00 | 3.13% | 24,900 |
| Mar 9, 2026 | 5,070.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,110.00 | -2.67% | 33,600 |
| Mar 6, 2026 | 5,240.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.38% | 13,300 |
| Mar 5, 2026 | 5,240.00 | 5,330.00 | 5,230.00 | 5,230.00 | 5,230.00 | 3.36% | 26,200 |
| Mar 4, 2026 | 5,100.00 | 5,170.00 | 5,010.00 | 5,060.00 | 5,060.00 | -2.32% | 38,100 |
| Mar 3, 2026 | 5,260.00 | 5,260.00 | 5,120.00 | 5,180.00 | 5,180.00 | -1.15% | 29,700 |
| Mar 2, 2026 | 5,170.00 | 5,250.00 | 5,050.00 | 5,240.00 | 5,240.00 | 1.16% | 21,200 |
| Feb 27, 2026 | 4,990.00 | 5,180.00 | 4,990.00 | 5,180.00 | 5,180.00 | 3.81% | 16,700 |
| Feb 26, 2026 | 5,000.00 | 5,090.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.20% | 20,300 |
| Feb 25, 2026 | 5,030.00 | 5,030.00 | 4,970.00 | 5,000.00 | 5,000.00 | -0.60% | 13,300 |
| Feb 24, 2026 | 5,090.00 | 5,100.00 | 4,970.00 | 5,030.00 | 5,030.00 | -1.18% | 31,300 |
| Feb 20, 2026 | 5,080.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,090.00 | 0.59% | 19,400 |
| Feb 19, 2026 | 4,995.00 | 5,100.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.81% | 15,900 |
| Feb 18, 2026 | 4,930.00 | 4,990.00 | 4,925.00 | 4,970.00 | 4,970.00 | 1.64% | 17,900 |
| Feb 17, 2026 | 4,940.00 | 4,985.00 | 4,845.00 | 4,890.00 | 4,890.00 | -1.01% | 18,600 |
| Feb 16, 2026 | 4,895.00 | 4,950.00 | 4,870.00 | 4,940.00 | 4,940.00 | 0.41% | 23,000 |
| Feb 13, 2026 | 4,960.00 | 4,960.00 | 4,850.00 | 4,920.00 | 4,920.00 | -1.80% | 36,900 |
| Feb 12, 2026 | 4,960.00 | 5,060.00 | 4,940.00 | 5,010.00 | 5,010.00 | 1.62% | 40,200 |
| Feb 10, 2026 | 4,930.00 | 4,960.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.41% | 11,900 |
| Feb 9, 2026 | 4,920.00 | 4,930.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.72% | 12,700 |
| Feb 6, 2026 | 4,805.00 | 4,920.00 | 4,805.00 | 4,875.00 | 4,875.00 | 1.46% | 19,000 |
| Feb 5, 2026 | 4,810.00 | 4,825.00 | 4,790.00 | 4,805.00 | 4,805.00 | 0.31% | 10,300 |
| Feb 4, 2026 | 4,740.00 | 4,800.00 | 4,740.00 | 4,790.00 | 4,790.00 | 1.48% | 7,500 |
| Feb 3, 2026 | 4,770.00 | 4,770.00 | 4,720.00 | 4,720.00 | 4,720.00 | -0.32% | 7,300 |
| Feb 2, 2026 | 4,710.00 | 4,790.00 | 4,710.00 | 4,735.00 | 4,735.00 | 0.74% | 10,500 |
| Jan 30, 2026 | 4,735.00 | 4,735.00 | 4,690.00 | 4,700.00 | 4,700.00 | -0.74% | 9,500 |
| Jan 29, 2026 | 4,690.00 | 4,755.00 | 4,680.00 | 4,735.00 | 4,735.00 | 0.21% | 9,700 |
| Jan 28, 2026 | 4,660.00 | 4,725.00 | 4,660.00 | 4,725.00 | 4,725.00 | 0.21% | 5,300 |
| Jan 27, 2026 | 4,710.00 | 4,715.00 | 4,645.00 | 4,715.00 | 4,715.00 | -0.63% | 12,600 |
| Jan 26, 2026 | 4,740.00 | 4,760.00 | 4,705.00 | 4,745.00 | 4,745.00 | -0.32% | 10,700 |
| Jan 23, 2026 | 4,805.00 | 4,810.00 | 4,740.00 | 4,760.00 | 4,760.00 | -0.52% | 10,600 |
| Jan 22, 2026 | 4,835.00 | 4,835.00 | 4,770.00 | 4,785.00 | 4,785.00 | 0.42% | 10,800 |
| Jan 21, 2026 | 4,760.00 | 4,780.00 | 4,740.00 | 4,765.00 | 4,765.00 | -0.63% | 7,200 |
| Jan 20, 2026 | 4,795.00 | 4,795.00 | 4,745.00 | 4,795.00 | 4,795.00 | -0.31% | 11,900 |
| Jan 19, 2026 | 4,805.00 | 4,810.00 | 4,790.00 | 4,810.00 | 4,810.00 | 0.10% | 7,800 |
| Jan 16, 2026 | 4,800.00 | 4,805.00 | 4,785.00 | 4,805.00 | 4,805.00 | 0.10% | 8,500 |
| Jan 15, 2026 | 4,780.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.73% | 13,500 |
| Jan 14, 2026 | 4,765.00 | 4,770.00 | 4,750.00 | 4,765.00 | 4,765.00 | 0.32% | 10,500 |