Skip to main content
logo
Taisei Oncho Co., Ltd. (TYO:1904)
Japan flag Japan · Delayed Price · Currency is JPY
5,280.00
+50.00 (0.96%)
Mar 6, 2026, 1:49 PM JST

Taisei Oncho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20265,240.005,330.005,240.005,240.00-3.56%19,000
Mar 4, 20265,100.005,170.005,010.005,060.005,060.00-2.32%38,100
Mar 3, 20265,260.005,260.005,120.005,180.005,180.00-1.15%29,700
Mar 2, 20265,170.005,250.005,050.005,240.005,240.001.16%21,200
Feb 27, 20264,990.005,180.004,990.005,180.005,180.003.81%16,700
Feb 26, 20265,000.005,090.004,980.004,990.004,990.00-0.20%20,300
Feb 25, 20265,030.005,030.004,970.005,000.005,000.00-0.60%13,300
Feb 24, 20265,090.005,100.004,970.005,030.005,030.00-1.18%31,300
Feb 20, 20265,080.005,170.005,080.005,090.005,090.000.59%19,400
Feb 19, 20264,995.005,100.004,995.005,060.005,060.001.81%15,900
Feb 18, 20264,930.004,990.004,925.004,970.004,970.001.64%17,900
Feb 17, 20264,940.004,985.004,845.004,890.004,890.00-1.01%18,600
Feb 16, 20264,895.004,950.004,870.004,940.004,940.000.41%23,000
Feb 13, 20264,960.004,960.004,850.004,920.004,920.00-1.80%36,900
Feb 12, 20264,960.005,060.004,940.005,010.005,010.001.62%40,200
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