Skip to main content
logo
Taihei Dengyo Kaisha, Ltd. (TYO:1968)
Japan flag Japan · Delayed Price · Currency is JPY
2,525.00
-26.00 (-1.02%)
Sep 25, 2026, 3:30 PM JST

Taihei Dengyo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,553.002,555.002,518.002,525.002,525.00-1.02%95,400
Sep 24, 20262,590.002,590.002,550.002,551.002,551.00-0.27%91,700
Sep 18, 20262,590.002,594.002,558.002,558.002,558.00-1.27%228,500
Sep 17, 20262,564.002,591.002,564.002,591.002,591.002.05%132,500
Sep 16, 20262,550.002,568.002,539.002,539.002,539.000.75%79,100
Sep 15, 20262,520.002,538.002,505.002,520.002,520.00-0.28%79,000
Sep 14, 20262,513.002,535.002,503.002,527.002,527.000.56%68,500
Sep 11, 20262,474.002,545.002,470.002,513.002,513.00-0.24%134,300
Sep 10, 20262,588.002,597.002,514.002,519.002,519.00-3.12%113,300
Sep 9, 20262,518.002,611.002,512.002,600.002,600.001.88%112,800
Sep 8, 20262,555.002,594.002,523.002,552.002,552.000.04%152,200
Sep 7, 20262,540.002,582.002,531.002,551.002,551.002.45%149,600
Sep 4, 20262,488.002,519.002,470.002,490.002,490.000.28%106,500
Sep 3, 20262,483.002,515.002,465.002,483.002,483.000.85%112,200
Sep 2, 20262,471.002,505.002,441.002,462.002,462.00-2.03%149,900
Sep 1, 20262,454.002,523.002,445.002,513.002,513.002.03%121,300
Aug 31, 20262,457.002,480.002,440.002,463.002,463.00-0.73%133,200
Aug 28, 20262,476.002,497.002,462.002,481.002,481.00-0.20%114,800
Aug 27, 20262,535.002,545.002,486.002,486.002,486.00-1.66%125,200
Aug 26, 20262,501.002,574.002,501.002,528.002,528.001.98%210,100
Aug 25, 20262,499.002,504.002,434.002,479.002,479.001.22%199,100
Aug 24, 20262,354.002,469.002,339.002,449.002,449.003.90%263,600
Aug 21, 20262,408.002,409.002,350.002,357.002,357.00-3.56%167,000
Aug 20, 20262,398.002,456.002,398.002,444.002,444.003.08%171,500
Aug 19, 20262,367.002,396.002,349.002,371.002,371.00-0.59%224,700
Aug 18, 20262,439.002,465.002,381.002,385.002,385.00-1.97%136,700
Aug 17, 20262,400.002,433.002,385.002,433.002,433.001.97%166,800
Aug 14, 20262,407.002,410.002,366.002,386.002,386.000.08%196,300
Aug 13, 20262,378.002,401.002,370.002,384.002,384.000.25%160,000
Aug 12, 20262,376.002,387.002,332.002,378.002,378.000.13%158,200
Aug 10, 20262,418.002,418.002,341.002,375.002,375.00-1.94%258,800
Aug 7, 20262,473.002,492.002,405.002,422.002,422.00-0.04%347,000
Aug 6, 20262,483.002,594.002,355.002,423.002,423.00-2.22%306,200
Aug 5, 20262,430.002,485.002,424.002,478.002,478.002.02%157,800
Aug 4, 20262,404.002,475.002,404.002,429.002,429.001.76%174,100
Aug 3, 20262,387.002,395.002,326.002,387.002,387.00-1.45%139,500
Jul 31, 20262,458.002,481.002,407.002,422.002,422.000.58%129,300
Jul 30, 20262,352.002,438.002,346.002,408.002,408.000.63%203,400
Jul 29, 20262,436.002,446.002,351.002,393.002,393.00-1.93%291,700
Jul 28, 20262,463.002,478.002,381.002,440.002,440.00-1.61%233,500
Jul 27, 20262,481.002,495.002,422.002,480.002,480.000.57%153,200
Jul 24, 20262,440.002,485.002,429.002,466.002,466.00-0.08%140,600
Jul 23, 20262,479.002,497.002,459.002,468.002,468.000.53%101,100
Jul 22, 20262,463.002,500.002,447.002,455.002,455.000.08%116,300
Jul 21, 20262,409.002,471.002,388.002,453.002,453.002.42%131,900
Jul 17, 20262,452.002,499.002,350.002,395.002,395.00-4.12%156,200
Jul 16, 20262,506.002,553.002,493.002,498.002,498.00-0.32%102,500
Jul 15, 20262,480.002,520.002,465.002,506.002,506.001.58%111,300
Jul 14, 20262,460.002,478.002,436.002,467.002,467.00-0.16%101,900
Jul 13, 20262,530.002,547.002,461.002,471.002,471.00-2.29%140,300