Taisei Oncho Co., Ltd. (TYO:1904)
Japan · Delayed Price · Currency is JPY 5,150.00
-30.00 (-0.58%)
Apr 22, 2026, 3:30 PM JST
Taisei Oncho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5,160.00 | 5,200.00 | 5,110.00 | 5,150.00 | - | -0.58% | 7,400 |
| Apr 21, 2026 | 5,200.00 | 5,240.00 | 5,150.00 | 5,180.00 | 5,180.00 | - | 8,900 |
| Apr 20, 2026 | 5,180.00 | 5,210.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.58% | 9,800 |
| Apr 17, 2026 | 5,270.00 | 5,290.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.14% | 10,700 |
| Apr 16, 2026 | 5,330.00 | 5,350.00 | 5,260.00 | 5,270.00 | 5,270.00 | -1.68% | 13,000 |
| Apr 15, 2026 | 5,470.00 | 5,470.00 | 5,300.00 | 5,360.00 | 5,360.00 | -1.47% | 18,400 |
| Apr 14, 2026 | 5,500.00 | 5,520.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.55% | 15,800 |
| Apr 13, 2026 | 5,500.00 | 5,590.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.18% | 20,200 |
| Apr 10, 2026 | 5,590.00 | 5,630.00 | 5,470.00 | 5,480.00 | 5,480.00 | -1.62% | 19,700 |
| Apr 9, 2026 | 5,490.00 | 5,570.00 | 5,440.00 | 5,570.00 | 5,570.00 | 1.27% | 20,100 |
| Apr 8, 2026 | 5,470.00 | 5,530.00 | 5,430.00 | 5,500.00 | 5,500.00 | 1.10% | 27,700 |
| Apr 7, 2026 | 5,420.00 | 5,470.00 | 5,380.00 | 5,440.00 | 5,440.00 | 0.93% | 15,000 |
| Apr 6, 2026 | 5,310.00 | 5,450.00 | 5,270.00 | 5,390.00 | 5,390.00 | 2.86% | 29,300 |
| Apr 3, 2026 | 5,300.00 | 5,320.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.76% | 13,600 |
| Apr 2, 2026 | 5,270.00 | 5,330.00 | 5,230.00 | 5,280.00 | 5,280.00 | 0.19% | 23,700 |
| Apr 1, 2026 | 5,240.00 | 5,280.00 | 5,170.00 | 5,270.00 | 5,270.00 | 3.74% | 25,200 |
| Mar 31, 2026 | 5,060.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | -0.97% | 19,800 |
| Mar 30, 2026 | 5,000.00 | 5,150.00 | 4,905.00 | 5,130.00 | 5,130.00 | -1.16% | 33,500 |
| Mar 27, 2026 | 5,230.00 | 5,280.00 | 5,140.00 | 5,190.00 | 5,103.00 | -0.38% | 55,400 |
| Mar 26, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,210.00 | 5,122.66 | -2.25% | 29,200 |
| Mar 25, 2026 | 5,280.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,240.65 | 2.50% | 15,400 |
| Mar 24, 2026 | 5,200.00 | 5,320.00 | 5,160.00 | 5,200.00 | 5,112.83 | 1.76% | 17,400 |
| Mar 23, 2026 | 5,230.00 | 5,260.00 | 5,100.00 | 5,110.00 | 5,024.34 | -4.66% | 38,100 |
| Mar 19, 2026 | 5,470.00 | 5,530.00 | 5,360.00 | 5,360.00 | 5,270.15 | -2.01% | 24,300 |
| Mar 18, 2026 | 5,350.00 | 5,490.00 | 5,330.00 | 5,470.00 | 5,378.31 | 4.19% | 38,600 |
| Mar 17, 2026 | 5,240.00 | 5,330.00 | 5,180.00 | 5,250.00 | 5,161.99 | 1.55% | 29,300 |
| Mar 16, 2026 | 5,120.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,083.34 | 0.78% | 24,600 |
| Mar 13, 2026 | 5,110.00 | 5,280.00 | 5,090.00 | 5,130.00 | 5,044.01 | -0.19% | 14,500 |
| Mar 12, 2026 | 5,270.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,053.84 | -1.53% | 21,400 |
| Mar 11, 2026 | 5,330.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,132.50 | -0.95% | 26,900 |
| Mar 10, 2026 | 5,150.00 | 5,380.00 | 5,140.00 | 5,270.00 | 5,181.66 | 3.13% | 24,900 |
| Mar 9, 2026 | 5,070.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,024.34 | -2.67% | 33,600 |
| Mar 6, 2026 | 5,240.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,161.99 | 0.38% | 13,300 |
| Mar 5, 2026 | 5,240.00 | 5,330.00 | 5,230.00 | 5,230.00 | 5,142.33 | 3.36% | 26,200 |
| Mar 4, 2026 | 5,100.00 | 5,170.00 | 5,010.00 | 5,060.00 | 4,975.18 | -2.32% | 38,100 |
| Mar 3, 2026 | 5,260.00 | 5,260.00 | 5,120.00 | 5,180.00 | 5,093.17 | -1.15% | 29,700 |
| Mar 2, 2026 | 5,170.00 | 5,250.00 | 5,050.00 | 5,240.00 | 5,152.16 | 1.16% | 21,200 |
| Feb 27, 2026 | 4,990.00 | 5,180.00 | 4,990.00 | 5,180.00 | 5,093.17 | 3.81% | 16,700 |
| Feb 26, 2026 | 5,000.00 | 5,090.00 | 4,980.00 | 4,990.00 | 4,906.35 | -0.20% | 20,300 |
| Feb 25, 2026 | 5,030.00 | 5,030.00 | 4,970.00 | 5,000.00 | 4,916.18 | -0.60% | 13,300 |
| Feb 24, 2026 | 5,090.00 | 5,100.00 | 4,970.00 | 5,030.00 | 4,945.68 | -1.18% | 31,300 |
| Feb 20, 2026 | 5,080.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,004.68 | 0.59% | 19,400 |
| Feb 19, 2026 | 4,995.00 | 5,100.00 | 4,995.00 | 5,060.00 | 4,975.18 | 1.81% | 15,900 |
| Feb 18, 2026 | 4,930.00 | 4,990.00 | 4,925.00 | 4,970.00 | 4,886.69 | 1.64% | 17,900 |
| Feb 17, 2026 | 4,940.00 | 4,985.00 | 4,845.00 | 4,890.00 | 4,808.03 | -1.01% | 18,600 |
| Feb 16, 2026 | 4,895.00 | 4,950.00 | 4,870.00 | 4,940.00 | 4,857.19 | 0.41% | 23,000 |
| Feb 13, 2026 | 4,960.00 | 4,960.00 | 4,850.00 | 4,920.00 | 4,837.53 | -1.80% | 36,900 |
| Feb 12, 2026 | 4,960.00 | 5,060.00 | 4,940.00 | 5,010.00 | 4,926.02 | 1.62% | 40,200 |
| Feb 10, 2026 | 4,930.00 | 4,960.00 | 4,930.00 | 4,930.00 | 4,847.36 | 0.41% | 11,900 |
| Feb 9, 2026 | 4,920.00 | 4,930.00 | 4,890.00 | 4,910.00 | 4,827.69 | 0.72% | 12,700 |