Taisei Oncho Co., Ltd. (TYO:1904)
Japan · Delayed Price · Currency is JPY 4,880.00
-55.00 (-1.11%)
Jun 3, 2026, 3:30 PM JST
Taisei Oncho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.63% | 33,500 |
| Mar 27, 2026 | 5,230.00 | 5,280.00 | 5,140.00 | 5,190.00 | 5,098.00 | -0.38% | 55,400 |
| Mar 26, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,210.00 | 5,117.65 | -2.25% | 29,200 |
| Mar 25, 2026 | 5,280.00 | 5,340.00 | 5,260.00 | 5,330.00 | 5,235.52 | 2.50% | 15,400 |
| Mar 24, 2026 | 5,200.00 | 5,320.00 | 5,160.00 | 5,200.00 | 5,107.82 | 1.76% | 17,400 |
| Mar 23, 2026 | 5,230.00 | 5,260.00 | 5,100.00 | 5,110.00 | 5,019.42 | -4.66% | 38,100 |
| Mar 19, 2026 | 5,470.00 | 5,530.00 | 5,360.00 | 5,360.00 | 5,264.99 | -2.01% | 24,300 |