Skip to main content
logo
Taihei Dengyo Kaisha, Ltd. (TYO:1968)
Japan flag Japan · Delayed Price · Currency is JPY
2,410.00
+51.00 (2.16%)
Oct 16, 2026, 3:30 PM JST

Taihei Dengyo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,400.002,423.002,377.002,410.002,410.002.16%106,200
Oct 15, 20262,423.002,428.002,347.002,359.002,359.00-3.32%164,800
Oct 14, 20262,459.002,463.002,431.002,440.002,440.00-0.49%74,100
Oct 13, 20262,441.002,463.002,425.002,452.002,452.001.20%89,000
Oct 9, 20262,402.002,434.002,394.002,423.002,423.000.21%121,800
Oct 8, 20262,446.002,477.002,383.002,418.002,418.00-1.14%149,800
Oct 7, 20262,450.002,516.002,439.002,446.002,446.000.08%111,200
Oct 6, 20262,455.002,460.002,425.002,444.002,444.000.41%63,200
Oct 5, 20262,446.002,458.002,424.002,434.002,434.000.33%94,500
Oct 2, 20262,453.002,464.002,418.002,426.002,426.00-1.42%89,800
Oct 1, 20262,450.002,479.002,428.002,461.002,461.00-0.61%110,700
Sep 30, 20262,447.002,491.002,439.002,476.002,476.001.39%101,000
Sep 29, 20262,503.002,503.002,437.002,442.002,442.00-2.51%157,000
Sep 28, 20262,548.002,551.002,505.002,505.002,505.00-0.79%91,700
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