Skip to main content
logo
Taihei Dengyo Kaisha, Ltd. (TYO:1968)
Japan flag Japan · Delayed Price · Currency is JPY
2,565.00
-28.00 (-1.08%)
Jun 4, 2026, 3:30 PM JST

Taihei Dengyo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,610.002,628.002,583.002,593.002,593.00-0.46%108,500
Jun 2, 20262,599.002,635.002,513.002,605.002,605.00-0.23%145,900
Jun 1, 20262,706.002,743.002,607.002,611.002,611.00-5.26%163,500
May 29, 20262,700.002,765.002,675.002,756.002,756.002.45%299,900
May 28, 20262,791.002,791.002,667.002,690.002,690.00-3.52%149,800
May 27, 20262,946.002,955.002,786.002,788.002,788.00-4.98%123,400
May 26, 20262,806.002,983.002,806.002,934.002,934.004.75%170,900
May 25, 20262,797.002,891.002,752.002,801.002,801.003.40%229,100
May 22, 20262,625.002,758.002,625.002,709.002,709.005.04%229,200
May 21, 20262,579.002,623.002,568.002,579.002,579.001.90%224,700
May 20, 20262,658.002,694.002,503.002,531.002,531.00-5.81%363,500
May 19, 20262,711.002,743.002,639.002,687.002,687.00-1.58%187,000
May 18, 20262,717.002,763.002,657.002,730.002,730.000.48%261,000
May 15, 20262,944.002,999.002,660.002,717.002,717.00-7.59%280,400
May 14, 20262,988.003,130.002,902.002,940.002,940.00-0.84%183,200
May 13, 20262,993.003,010.002,959.002,965.002,965.000.51%148,000
May 12, 20262,975.003,010.002,920.002,950.002,950.000.51%91,800
May 11, 20262,930.002,969.002,917.002,935.002,935.00-0.61%88,600
May 8, 20262,985.002,985.002,900.002,953.002,953.00-1.47%94,400
May 7, 20262,933.003,025.002,933.002,997.002,997.004.94%132,800
May 1, 20262,881.002,881.002,838.002,856.002,856.00-0.04%63,900
Apr 30, 20262,946.002,946.002,804.002,857.002,857.00-4.32%153,500
Apr 28, 20262,925.002,987.002,925.002,986.002,986.001.46%140,300
Apr 27, 20262,890.002,980.002,870.002,943.002,943.001.34%139,600
Apr 24, 20262,882.002,924.002,866.002,904.002,904.001.79%101,200
Apr 23, 20262,847.002,866.002,823.002,853.002,853.000.88%120,700
Apr 22, 20262,860.002,861.002,807.002,828.002,828.00-1.12%64,100
Apr 21, 20262,887.002,914.002,838.002,860.002,860.00-0.69%98,100
Apr 20, 20262,901.002,921.002,864.002,880.002,880.00-0.35%72,600
Apr 17, 20262,930.002,930.002,868.002,890.002,890.00-1.93%95,600
Apr 16, 20262,937.002,953.002,923.002,947.002,947.000.41%87,900
Apr 15, 20262,991.003,005.002,902.002,935.002,935.00-1.21%112,200
Apr 14, 20263,060.003,070.002,950.002,971.002,971.00-2.27%114,100
Apr 13, 20263,005.003,100.003,005.003,040.003,040.00-0.33%103,100
Apr 10, 20263,105.003,120.003,030.003,050.003,050.00-1.45%123,700
Apr 9, 20263,095.003,120.003,045.003,095.003,095.000.98%136,100
Apr 8, 20263,070.003,080.003,020.003,065.003,065.003.03%112,700
Apr 7, 20262,946.002,980.002,926.002,975.002,975.001.43%91,500
Apr 6, 20262,954.002,982.002,933.002,933.002,933.00-0.71%102,400
Apr 3, 20262,960.003,000.002,937.002,954.002,954.001.16%100,200
Apr 2, 20263,015.003,040.002,917.002,920.002,920.00-2.83%135,900
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, 20262,915.002,996.002,873.002,972.002,972.00-2.08%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