Skip to main content
logo
Taihei Dengyo Kaisha, Ltd. (TYO:1968)
Japan flag Japan · Delayed Price · Currency is JPY
2,920.00
-85.00 (-2.83%)
Apr 2, 2026, 3:30 PM JST

Taihei Dengyo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,015.003,040.002,919.002,920.00--2.83%82,700
Apr 1, 20262,990.003,005.002,907.003,005.003,005.003.87%183,000
Mar 31, 20262,910.002,966.002,885.002,893.002,893.00-2.66%168,000
Mar 30, 20262,915.002,996.002,873.002,972.002,972.00-4.28%200,100
Mar 27, 20263,110.003,130.003,060.003,105.003,035.00-1.27%171,700
Mar 26, 20263,145.003,200.003,095.003,145.003,074.10-147,800
Mar 25, 20263,145.003,155.003,095.003,145.003,074.104.14%214,100
Mar 24, 20263,050.003,075.002,970.003,020.002,951.921.72%183,900
Mar 23, 20263,030.003,080.002,945.002,969.002,902.07-4.07%314,800
Mar 19, 20263,105.003,200.003,090.003,095.003,025.23-1.59%417,900
Mar 18, 20262,956.003,150.002,956.003,145.003,074.107.05%219,300
Mar 17, 20262,975.003,035.002,938.002,938.002,871.760.24%169,500
Mar 16, 20262,913.002,978.002,902.002,931.002,864.921.10%130,600
Mar 13, 20262,762.002,954.002,762.002,899.002,833.642.80%265,700
Mar 12, 20262,833.002,867.002,789.002,820.002,756.43-1.64%89,200
Mar 11, 20262,868.002,930.002,859.002,867.002,802.370.63%152,000
Mar 10, 20262,787.002,887.002,787.002,849.002,784.774.09%165,200
Mar 9, 20262,678.002,748.002,641.002,737.002,675.30-4.27%162,000
Mar 6, 20262,861.002,881.002,781.002,859.002,794.55-1.79%121,000
Mar 5, 20262,870.002,962.002,864.002,911.002,845.375.09%252,900
Mar 4, 20262,770.002,834.002,706.002,770.002,707.55-3.48%247,900
Mar 3, 20263,100.003,100.002,854.002,870.002,805.30-8.45%341,500
Mar 2, 20263,100.003,165.002,996.003,135.003,064.32-242,900
Feb 27, 20262,965.003,155.002,949.003,135.003,064.325.73%328,000
Feb 26, 20262,912.003,015.002,877.002,965.002,898.163.09%335,600
Feb 25, 20262,777.002,876.002,751.002,876.002,811.164.58%300,000
Feb 24, 20262,768.002,785.002,728.002,750.002,688.000.84%148,500
Feb 20, 20262,745.002,756.002,716.002,727.002,665.52-0.76%97,400
Feb 19, 20262,697.002,759.002,678.002,748.002,686.053.23%176,400
Feb 18, 20262,607.002,709.002,597.002,662.002,601.992.38%162,900
Feb 17, 20262,605.002,671.002,589.002,600.002,541.38-0.76%150,100
Feb 16, 20262,595.002,669.002,581.002,620.002,560.932.54%183,200
Feb 13, 20262,571.002,606.002,521.002,555.002,497.40-2.14%151,300
Feb 12, 20262,554.002,625.002,534.002,611.002,552.141.24%162,200
Feb 10, 20262,578.002,622.002,547.002,579.002,520.86-0.15%155,100
Feb 9, 20262,594.002,613.002,517.002,583.002,524.776.38%384,800
Feb 6, 20262,245.002,457.002,241.002,428.002,373.268.01%269,000
Feb 5, 20262,271.002,275.002,234.002,248.002,197.320.04%143,700
Feb 4, 20262,251.002,273.002,244.002,247.002,196.34-0.93%120,700
Feb 3, 20262,256.002,272.002,249.002,268.002,216.871.66%79,100
Feb 2, 20262,269.002,278.002,227.002,231.002,180.70-0.22%166,100
Jan 30, 20262,232.002,243.002,204.002,236.002,185.590.18%83,000
Jan 29, 20262,200.002,241.002,185.002,232.002,181.680.90%97,500
Jan 28, 20262,257.002,257.002,211.002,212.002,162.13-3.11%161,500
Jan 27, 20262,255.002,292.002,223.002,283.002,231.53-0.13%205,400
Jan 26, 20262,330.002,330.002,276.002,286.002,234.46-3.46%86,900
Jan 23, 20262,350.002,382.002,349.002,368.002,314.620.68%93,400
Jan 22, 20262,321.002,360.002,320.002,352.002,298.980.99%74,400
Jan 21, 20262,282.002,343.002,278.002,329.002,276.49-0.13%80,400
Jan 20, 20262,380.002,398.002,332.002,332.002,279.43-2.55%102,900