Taisei Oncho Co., Ltd. (TYO:1904)
Japan · Delayed Price · Currency is JPY 4,900.00
-25.00 (-0.51%)
Jun 25, 2026, 2:41 PM JST
Taisei Oncho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4,880.00 | 4,960.00 | 4,880.00 | 4,940.00 | 4,940.00 | 1.23% | 6,000 |
| Jun 11, 2026 | 4,970.00 | 4,970.00 | 4,845.00 | 4,880.00 | 4,880.00 | -2.01% | 6,500 |
| Jun 10, 2026 | 5,020.00 | 5,020.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.71% | 4,900 |
| Jun 9, 2026 | 4,915.00 | 4,990.00 | 4,910.00 | 4,945.00 | 4,945.00 | 1.12% | 11,200 |
| Jun 8, 2026 | 4,900.00 | 4,910.00 | 4,845.00 | 4,890.00 | 4,890.00 | -1.41% | 16,400 |
| Jun 5, 2026 | 4,930.00 | 5,000.00 | 4,930.00 | 4,960.00 | 4,960.00 | 1.33% | 7,700 |
| Jun 4, 2026 | 4,855.00 | 4,935.00 | 4,855.00 | 4,895.00 | 4,895.00 | 0.31% | 8,400 |
| Jun 3, 2026 | 4,935.00 | 4,955.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.11% | 15,100 |
| Jun 2, 2026 | 5,000.00 | 5,000.00 | 4,845.00 | 4,935.00 | 4,935.00 | -1.89% | 21,600 |
| Jun 1, 2026 | 5,170.00 | 5,190.00 | 5,000.00 | 5,030.00 | 5,030.00 | -2.71% | 21,600 |
| May 29, 2026 | 5,210.00 | 5,210.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.77% | 4,600 |
| May 28, 2026 | 5,180.00 | 5,250.00 | 5,140.00 | 5,210.00 | 5,210.00 | 0.19% | 9,300 |
| May 27, 2026 | 5,220.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.38% | 7,500 |
| May 26, 2026 | 5,200.00 | 5,300.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.77% | 15,300 |
| May 25, 2026 | 5,190.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.19% | 7,800 |
| May 22, 2026 | 5,130.00 | 5,190.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1.17% | 10,400 |
| May 21, 2026 | 5,060.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,130.00 | 2.19% | 16,500 |
| May 20, 2026 | 5,010.00 | 5,030.00 | 4,900.00 | 5,020.00 | 5,020.00 | -0.40% | 16,200 |
| May 19, 2026 | 5,000.00 | 5,140.00 | 5,000.00 | 5,040.00 | 5,040.00 | 1.00% | 13,300 |
| May 18, 2026 | 4,975.00 | 5,050.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.30% | 14,900 |
| May 15, 2026 | 5,060.00 | 5,060.00 | 4,925.00 | 4,975.00 | 4,975.00 | 0.20% | 31,900 |
| May 14, 2026 | 5,310.00 | 5,330.00 | 4,820.00 | 4,965.00 | 4,965.00 | -7.37% | 92,000 |
| May 13, 2026 | 5,440.00 | 5,520.00 | 5,340.00 | 5,360.00 | 5,360.00 | - | 37,300 |
| May 12, 2026 | 5,440.00 | 5,500.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.13% | 38,700 |
| May 11, 2026 | 5,230.00 | 5,350.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.95% | 12,000 |
| May 8, 2026 | 5,280.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | -1.32% | 7,100 |
| May 7, 2026 | 5,380.00 | 5,410.00 | 5,310.00 | 5,320.00 | 5,320.00 | 0.38% | 17,700 |
| May 1, 2026 | 5,200.00 | 5,360.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.73% | 19,300 |
| Apr 30, 2026 | 5,230.00 | 5,240.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.19% | 7,300 |
| Apr 28, 2026 | 5,110.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1.76% | 7,700 |
| Apr 27, 2026 | 5,190.00 | 5,300.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.92% | 14,400 |
| Apr 24, 2026 | 5,160.00 | 5,210.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.97% | 8,200 |
| Apr 23, 2026 | 5,170.00 | 5,170.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.19% | 8,600 |
| Apr 22, 2026 | 5,160.00 | 5,200.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.58% | 10,200 |
| 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 |