Skip to main content
logo
Taihei Dengyo Kaisha, Ltd. (TYO:1968)
Japan flag Japan · Delayed Price · Currency is JPY
2,620.00
+65.00 (2.54%)
At close: Feb 16, 2026

Taihei Dengyo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,595.002,669.002,581.002,620.002,620.002.54%183,200
Feb 13, 20262,571.002,606.002,521.002,555.002,555.00-2.14%151,300
Feb 12, 20262,554.002,625.002,534.002,611.002,611.001.24%162,200
Feb 10, 20262,578.002,622.002,547.002,579.002,579.00-0.15%155,100
Feb 9, 20262,594.002,613.002,517.002,583.002,583.006.38%384,800
Feb 6, 20262,245.002,457.002,241.002,428.002,428.008.01%269,000
Feb 5, 20262,271.002,275.002,234.002,248.002,248.000.04%143,700
Feb 4, 20262,251.002,273.002,244.002,247.002,247.00-0.93%120,700
Feb 3, 20262,256.002,272.002,249.002,268.002,268.001.66%79,100
Feb 2, 20262,269.002,278.002,227.002,231.002,231.00-0.22%166,100
Jan 30, 20262,232.002,243.002,204.002,236.002,236.000.18%83,000
Jan 29, 20262,200.002,241.002,185.002,232.002,232.000.90%97,500
Jan 28, 20262,257.002,257.002,211.002,212.002,212.00-3.11%161,500
Jan 27, 20262,255.002,292.002,223.002,283.002,283.00-0.13%205,400
Jan 26, 20262,330.002,330.002,276.002,286.002,286.00-3.46%86,900
Jan 23, 20262,350.002,382.002,349.002,368.002,368.000.68%93,400
Jan 22, 20262,321.002,360.002,320.002,352.002,352.000.99%74,400
Jan 21, 20262,282.002,343.002,278.002,329.002,329.00-0.13%80,400
Jan 20, 20262,380.002,398.002,332.002,332.002,332.00-2.55%102,900
Jan 19, 20262,371.002,405.002,364.002,393.002,393.000.76%129,400
Jan 16, 20262,333.002,375.002,318.002,375.002,375.002.28%128,900
Jan 15, 20262,277.002,328.002,277.002,322.002,322.001.04%127,100
Jan 14, 20262,274.002,298.002,270.002,298.002,298.001.01%116,400
Jan 13, 20262,300.002,300.002,263.002,275.002,275.001.25%108,500
Jan 9, 20262,265.002,265.002,230.002,247.002,247.000.31%105,800
Jan 8, 20262,230.002,264.002,230.002,240.002,240.000.31%122,400
Jan 7, 20262,225.002,255.002,219.002,233.002,233.000.13%84,400
Jan 6, 20262,200.002,249.002,199.002,230.002,230.001.92%189,800
Jan 5, 20262,183.002,195.002,165.002,188.002,188.001.16%135,200
Dec 30, 20252,181.002,212.002,157.002,163.002,163.00-0.73%155,800
Dec 29, 20252,161.002,187.002,151.002,179.002,179.001.35%136,500
Dec 26, 20252,150.002,162.002,130.002,150.002,150.000.47%127,900
Dec 25, 20252,158.002,158.002,136.002,140.002,140.000.09%136,700
Dec 24, 20252,142.002,168.002,132.002,138.002,138.00-0.23%197,800
Dec 23, 20252,158.002,172.002,131.002,143.002,143.000.47%443,700
Dec 22, 20252,174.002,176.002,133.002,133.002,133.00-1.39%160,700
Dec 19, 20252,162.002,177.002,154.002,163.002,163.00-0.55%324,500
Dec 18, 20252,155.002,188.002,155.002,175.002,175.000.23%131,700
Dec 17, 20252,179.002,179.002,138.002,170.002,170.00-0.41%130,300
Dec 16, 20252,228.002,229.002,179.002,179.002,179.00-2.77%80,700
Dec 15, 20252,259.002,259.002,209.002,241.002,241.00-1.28%93,800
Dec 12, 20252,265.002,278.002,249.002,270.002,270.001.57%124,100
Dec 11, 20252,238.002,252.002,216.002,235.002,235.000.68%81,800
Dec 10, 20252,229.002,242.002,204.002,220.002,220.00-0.40%152,600
Dec 9, 20252,235.002,269.002,220.002,229.002,229.00-0.62%157,800
Dec 8, 20252,220.002,251.002,219.002,243.002,243.001.95%64,400
Dec 5, 20252,180.002,222.002,162.002,200.002,200.001.48%110,000
Dec 4, 20252,202.002,209.002,163.002,168.002,168.00-1.54%74,300
Dec 3, 20252,207.002,226.002,191.002,202.002,202.00-1.48%189,900
Dec 2, 20252,276.002,300.002,206.002,235.002,235.00-1.89%107,600