Taisei Oncho Co., Ltd. (TYO:1904)
Japan · Delayed Price · Currency is JPY 5,100.00
-20.00 (-0.39%)
Aug 26, 2026, 2:32 PM JST
Taisei Oncho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5,140.00 | 5,150.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.20% | 5,700 |
| 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 |
| Jul 8, 2026 | 5,080.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.39% | 5,200 |
| Jul 7, 2026 | 5,190.00 | 5,240.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.19% | 24,500 |
| Jul 6, 2026 | 5,080.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | 1.38% | 8,000 |
| Jul 3, 2026 | 5,050.00 | 5,140.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.99% | 7,900 |
| Jul 2, 2026 | 5,060.00 | 5,110.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.59% | 10,300 |
| Jul 1, 2026 | 4,995.00 | 5,100.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.20% | 11,600 |
| Jun 30, 2026 | 4,995.00 | 5,070.00 | 4,975.00 | 5,000.00 | 5,000.00 | 0.91% | 12,500 |
| Jun 29, 2026 | 4,910.00 | 4,990.00 | 4,910.00 | 4,955.00 | 4,955.00 | 1.02% | 6,900 |
| Jun 26, 2026 | 4,870.00 | 4,945.00 | 4,865.00 | 4,905.00 | 4,905.00 | 0.72% | 10,100 |
| Jun 25, 2026 | 4,925.00 | 4,935.00 | 4,870.00 | 4,870.00 | 4,870.00 | -1.12% | 6,100 |
| Jun 24, 2026 | 4,880.00 | 4,960.00 | 4,870.00 | 4,925.00 | 4,925.00 | 0.10% | 8,700 |
| Jun 23, 2026 | 4,910.00 | 5,000.00 | 4,910.00 | 4,920.00 | 4,920.00 | -0.30% | 6,900 |
| Jun 22, 2026 | 4,950.00 | 4,950.00 | 4,895.00 | 4,935.00 | 4,935.00 | -0.30% | 9,000 |
| Jun 19, 2026 | 4,895.00 | 4,950.00 | 4,885.00 | 4,950.00 | 4,950.00 | 0.71% | 5,800 |
| Jun 18, 2026 | 4,910.00 | 4,940.00 | 4,880.00 | 4,915.00 | 4,915.00 | -0.41% | 6,000 |
| Jun 17, 2026 | 4,935.00 | 4,950.00 | 4,865.00 | 4,935.00 | 4,935.00 | 1.44% | 6,100 |
| Jun 16, 2026 | 4,950.00 | 4,950.00 | 4,865.00 | 4,865.00 | 4,865.00 | -1.72% | 9,000 |
| Jun 15, 2026 | 4,960.00 | 5,000.00 | 4,945.00 | 4,950.00 | 4,950.00 | 0.20% | 5,900 |