Taisei Oncho Co., Ltd. (TYO:1904)
Japan · Delayed Price · Currency is JPY 1,163.00
-59.00 (-4.83%)
Nov 6, 2026, 3:30 PM JST
Taisei Oncho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,169.00 | 1,195.00 | 1,150.00 | 1,163.00 | 1,163.00 | -4.83% | 76,500 |
| Nov 5, 2026 | 1,244.00 | 1,247.00 | 1,210.00 | 1,222.00 | 1,222.00 | 0.16% | 36,200 |
| Nov 4, 2026 | 1,243.00 | 1,252.00 | 1,212.00 | 1,220.00 | 1,220.00 | -1.85% | 37,200 |
| Nov 2, 2026 | 1,246.00 | 1,247.00 | 1,220.00 | 1,243.00 | 1,243.00 | -0.08% | 42,200 |
| Oct 30, 2026 | 1,254.00 | 1,259.00 | 1,238.00 | 1,244.00 | 1,244.00 | -0.80% | 19,700 |
| Oct 29, 2026 | 1,245.00 | 1,259.00 | 1,240.00 | 1,254.00 | 1,254.00 | 0.40% | 27,400 |
| Oct 28, 2026 | 1,259.00 | 1,262.00 | 1,244.00 | 1,249.00 | 1,249.00 | -0.72% | 23,200 |
| Oct 27, 2026 | 1,241.00 | 1,262.00 | 1,241.00 | 1,258.00 | 1,258.00 | 0.88% | 49,200 |
| Oct 26, 2026 | 1,243.00 | 1,253.00 | 1,240.00 | 1,247.00 | 1,247.00 | 0.89% | 22,200 |
| Oct 23, 2026 | 1,236.00 | 1,240.00 | 1,212.00 | 1,236.00 | 1,236.00 | 0.32% | 47,300 |
| Oct 22, 2026 | 1,235.00 | 1,244.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.24% | 16,600 |
| Oct 21, 2026 | 1,222.00 | 1,235.00 | 1,214.00 | 1,235.00 | 1,235.00 | 1.65% | 22,400 |
| Oct 20, 2026 | 1,229.00 | 1,247.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.14% | 33,500 |
| Oct 19, 2026 | 1,240.00 | 1,240.00 | 1,223.00 | 1,229.00 | 1,229.00 | -0.65% | 27,300 |
| Oct 16, 2026 | 1,221.00 | 1,238.00 | 1,220.00 | 1,237.00 | 1,237.00 | 1.73% | 27,300 |
| Oct 15, 2026 | 1,242.00 | 1,242.00 | 1,215.00 | 1,216.00 | 1,216.00 | -2.17% | 22,000 |
| Oct 14, 2026 | 1,248.00 | 1,249.00 | 1,238.00 | 1,243.00 | 1,243.00 | -0.40% | 14,300 |
| Oct 13, 2026 | 1,215.00 | 1,248.00 | 1,215.00 | 1,248.00 | 1,248.00 | 2.55% | 26,100 |
| Oct 9, 2026 | 1,205.00 | 1,219.00 | 1,205.00 | 1,217.00 | 1,217.00 | 0.41% | 31,600 |
| Oct 8, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,212.00 | 1,212.00 | -2.34% | 36,500 |
| Oct 7, 2026 | 1,227.00 | 1,241.00 | 1,224.00 | 1,241.00 | 1,241.00 | 0.98% | 28,500 |
| Oct 6, 2026 | 1,235.00 | 1,240.00 | 1,223.00 | 1,229.00 | 1,229.00 | -0.08% | 37,100 |
| Oct 5, 2026 | 1,251.00 | 1,251.00 | 1,213.00 | 1,230.00 | 1,230.00 | -1.52% | 61,400 |
| Oct 2, 2026 | 1,255.00 | 1,263.00 | 1,247.00 | 1,249.00 | 1,249.00 | -0.79% | 32,100 |
| Oct 1, 2026 | 1,266.00 | 1,284.00 | 1,255.00 | 1,259.00 | 1,259.00 | -0.47% | 48,800 |
| Sep 30, 2026 | 1,255.00 | 1,276.00 | 1,253.00 | 1,265.00 | 1,265.00 | 0.80% | 47,400 |
| Sep 29, 2026 | 1,268.00 | 1,278.00 | 1,252.00 | 1,255.00 | 1,255.00 | 0.18% | 80,800 |
| Sep 28, 2026 | 1,297.50 | 1,297.50 | 1,277.50 | 1,277.50 | 1,252.75 | -0.97% | 200,400 |
| Sep 25, 2026 | 1,282.50 | 1,295.00 | 1,282.50 | 1,290.00 | 1,265.01 | 0.58% | 50,000 |
| Sep 24, 2026 | 1,290.00 | 1,297.50 | 1,280.00 | 1,282.50 | 1,257.65 | -0.58% | 56,400 |
| Sep 18, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,265.01 | -0.96% | 45,200 |
| Sep 17, 2026 | 1,287.50 | 1,310.00 | 1,285.00 | 1,302.50 | 1,277.27 | 0.97% | 46,000 |
| Sep 16, 2026 | 1,282.50 | 1,297.50 | 1,282.50 | 1,290.00 | 1,265.01 | 0.19% | 63,600 |
| Sep 15, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,287.50 | 1,262.56 | 0.78% | 44,400 |
| Sep 14, 2026 | 1,275.00 | 1,297.50 | 1,275.00 | 1,277.50 | 1,252.75 | - | 35,600 |
| Sep 11, 2026 | 1,290.00 | 1,292.50 | 1,275.00 | 1,277.50 | 1,252.75 | 0.99% | 108,400 |
| Sep 10, 2026 | 1,260.00 | 1,270.00 | 1,257.50 | 1,265.00 | 1,240.49 | 0.20% | 23,200 |
| Sep 9, 2026 | 1,265.00 | 1,267.50 | 1,260.00 | 1,262.50 | 1,238.04 | -0.20% | 18,400 |
| Sep 8, 2026 | 1,265.00 | 1,277.50 | 1,265.00 | 1,265.00 | 1,240.49 | -0.20% | 28,800 |
| Sep 7, 2026 | 1,267.50 | 1,275.00 | 1,265.00 | 1,267.50 | 1,242.94 | -0.59% | 28,000 |
| Sep 4, 2026 | 1,267.50 | 1,277.50 | 1,267.50 | 1,275.00 | 1,250.30 | 0.39% | 24,800 |
| Sep 3, 2026 | 1,262.50 | 1,275.00 | 1,262.50 | 1,270.00 | 1,245.40 | 0.20% | 16,000 |
| Sep 2, 2026 | 1,277.50 | 1,280.00 | 1,265.00 | 1,267.50 | 1,242.94 | -1.36% | 65,600 |
| Sep 1, 2026 | 1,272.50 | 1,285.00 | 1,272.50 | 1,285.00 | 1,260.10 | 0.98% | 34,000 |
| Aug 31, 2026 | 1,277.50 | 1,282.50 | 1,272.50 | 1,272.50 | 1,247.85 | -0.97% | 40,400 |
| Aug 28, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,260.10 | 0.59% | 30,800 |
| Aug 27, 2026 | 1,275.00 | 1,285.00 | 1,275.00 | 1,277.50 | 1,252.75 | 0.39% | 19,600 |
| Aug 26, 2026 | 1,280.00 | 1,290.00 | 1,272.50 | 1,272.50 | 1,247.85 | -0.59% | 50,400 |
| Aug 25, 2026 | 1,285.00 | 1,287.50 | 1,275.00 | 1,280.00 | 1,255.20 | - | 24,000 |
| Aug 24, 2026 | 1,280.00 | 1,290.00 | 1,277.50 | 1,280.00 | 1,255.20 | -0.19% | 35,600 |