Taisei Oncho Co., Ltd. (TYO:1904)
Japan · Delayed Price · Currency is JPY 5,160.00
-50.00 (-0.96%)
Sep 18, 2026, 3:30 PM JST
Taisei Oncho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,240.00 | 5,240.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.96% | 11,300 |
| Sep 17, 2026 | 5,150.00 | 5,240.00 | 5,140.00 | 5,210.00 | 5,210.00 | 0.97% | 11,500 |
| Sep 16, 2026 | 5,130.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.19% | 15,900 |
| Sep 15, 2026 | 5,100.00 | 5,160.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.78% | 11,100 |
| Sep 14, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | - | 8,900 |
| Sep 11, 2026 | 5,160.00 | 5,170.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.99% | 27,100 |
| Sep 10, 2026 | 5,040.00 | 5,080.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.20% | 5,800 |
| Sep 9, 2026 | 5,060.00 | 5,070.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.20% | 4,600 |
| Sep 8, 2026 | 5,060.00 | 5,110.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 7,200 |
| Sep 7, 2026 | 5,070.00 | 5,100.00 | 5,060.00 | 5,070.00 | 5,070.00 | -0.59% | 7,000 |
| Sep 4, 2026 | 5,070.00 | 5,110.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.39% | 6,200 |
| Sep 3, 2026 | 5,050.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.20% | 4,000 |
| Sep 2, 2026 | 5,110.00 | 5,120.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.36% | 16,400 |
| Sep 1, 2026 | 5,090.00 | 5,140.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.98% | 8,500 |
| Aug 31, 2026 | 5,110.00 | 5,130.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.97% | 10,100 |
| Aug 28, 2026 | 5,100.00 | 5,160.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.59% | 7,700 |
| Aug 27, 2026 | 5,100.00 | 5,140.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.39% | 4,900 |
| Aug 26, 2026 | 5,120.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.59% | 12,600 |
| Aug 25, 2026 | 5,140.00 | 5,150.00 | 5,100.00 | 5,120.00 | 5,120.00 | - | 6,000 |
| Aug 24, 2026 | 5,120.00 | 5,160.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.19% | 8,900 |
| Aug 21, 2026 | 5,120.00 | 5,140.00 | 5,100.00 | 5,130.00 | 5,130.00 | 0.39% | 4,100 |
| Aug 20, 2026 | 5,100.00 | 5,140.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.59% | 4,900 |
| Aug 19, 2026 | 5,190.00 | 5,190.00 | 5,070.00 | 5,080.00 | 5,080.00 | -2.12% | 11,400 |
| Aug 18, 2026 | 5,160.00 | 5,190.00 | 5,130.00 | 5,190.00 | 5,190.00 | 1.17% | 4,300 |
| Aug 17, 2026 | 5,120.00 | 5,200.00 | 5,120.00 | 5,130.00 | 5,130.00 | 0.20% | 11,000 |
| Aug 14, 2026 | 5,130.00 | 5,150.00 | 5,110.00 | 5,120.00 | 5,120.00 | 0.20% | 6,200 |
| Aug 13, 2026 | 5,170.00 | 5,190.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.54% | 10,300 |
| Aug 12, 2026 | 5,170.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.57% | 11,300 |
| Aug 10, 2026 | 5,120.00 | 5,150.00 | 5,070.00 | 5,110.00 | 5,110.00 | 0.79% | 7,800 |
| Aug 7, 2026 | 5,120.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | -1.17% | 19,100 |
| Aug 6, 2026 | 5,160.00 | 5,240.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.39% | 17,100 |
| Aug 5, 2026 | 5,110.00 | 5,160.00 | 5,070.00 | 5,110.00 | 5,110.00 | 0.99% | 9,800 |
| Aug 4, 2026 | 5,100.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 4,600 |
| Aug 3, 2026 | 5,080.00 | 5,130.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.20% | 13,000 |
| Jul 31, 2026 | 5,100.00 | 5,180.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.60% | 11,700 |
| Jul 30, 2026 | 5,050.00 | 5,100.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.79% | 7,400 |
| Jul 29, 2026 | 5,100.00 | 5,120.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.39% | 11,200 |
| Jul 28, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,090.00 | 5,090.00 | -1.36% | 7,400 |
| Jul 27, 2026 | 5,150.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.39% | 10,200 |
| Jul 24, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.39% | 9,600 |
| Jul 23, 2026 | 5,120.00 | 5,180.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.78% | 7,000 |
| Jul 22, 2026 | 5,090.00 | 5,170.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.59% | 7,000 |
| Jul 21, 2026 | 5,100.00 | 5,150.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.99% | 7,300 |
| Jul 17, 2026 | 5,060.00 | 5,130.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.37% | 19,800 |
| Jul 16, 2026 | 5,240.00 | 5,240.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.78% | 5,300 |
| Jul 15, 2026 | 5,290.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.77% | 16,600 |
| Jul 14, 2026 | 5,100.00 | 5,190.00 | 5,080.00 | 5,190.00 | 5,190.00 | 1.76% | 9,300 |
| Jul 13, 2026 | 5,140.00 | 5,240.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.78% | 10,700 |
| Jul 10, 2026 | 5,120.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.39% | 10,700 |
| Jul 9, 2026 | 5,120.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,120.00 | - | 3,500 |