Skip to main content
logo
Taihei Dengyo Kaisha, Ltd. (TYO:1968)
Japan flag Japan · Delayed Price · Currency is JPY
2,498.00
+20.00 (0.81%)
Aug 6, 2026, 9:52 AM JST

Taihei Dengyo Kaisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,430.002,459.002,424.002,459.00-1.24%74,700
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
Jul 10, 20262,548.002,588.002,523.002,529.002,529.000.44%163,600
Jul 9, 20262,504.002,522.002,491.002,518.002,518.00-0.04%107,200
Jul 8, 20262,568.002,594.002,519.002,519.002,519.00-2.33%132,500
Jul 7, 20262,631.002,675.002,579.002,579.002,579.00-1.94%124,900
Jul 6, 20262,600.002,683.002,583.002,630.002,630.002.57%137,100
Jul 3, 20262,530.002,567.002,519.002,564.002,564.000.47%113,900
Jul 2, 20262,548.002,595.002,537.002,552.002,552.000.12%150,700
Jul 1, 20262,589.002,617.002,539.002,549.002,549.00-0.08%130,700
Jun 30, 20262,600.002,606.002,530.002,551.002,551.00-1.88%128,800
Jun 29, 20262,616.002,631.002,558.002,600.002,600.000.15%146,100
Jun 26, 20262,574.002,655.002,574.002,596.002,596.000.85%125,600
Jun 25, 20262,642.002,643.002,574.002,574.002,574.00-0.96%80,600
Jun 24, 20262,587.002,645.002,567.002,599.002,599.000.08%91,300
Jun 23, 20262,652.002,671.002,595.002,597.002,597.00-2.99%128,500
Jun 22, 20262,648.002,701.002,647.002,677.002,677.002.06%131,400
Jun 19, 20262,761.002,784.002,623.002,623.002,623.00-4.37%207,700
Jun 18, 20262,711.002,795.002,701.002,743.002,743.003.08%175,400
Jun 17, 20262,649.002,720.002,649.002,661.002,661.000.72%128,500
Jun 16, 20262,685.002,685.002,621.002,642.002,642.00-2.11%109,300
Jun 15, 20262,655.002,718.002,641.002,699.002,699.002.74%135,800
Jun 12, 20262,638.002,688.002,615.002,627.002,627.001.51%165,300
Jun 11, 20262,552.002,600.002,537.002,588.002,588.00-0.54%124,400
Jun 10, 20262,641.002,660.002,586.002,602.002,602.00-1.48%128,600
Jun 9, 20262,600.002,645.002,577.002,641.002,641.003.12%191,800
Jun 8, 20262,538.002,584.002,532.002,561.002,561.00-2.66%146,900
Jun 5, 20262,589.002,664.002,589.002,631.002,631.002.57%103,200
Jun 4, 20262,555.002,610.002,555.002,565.002,565.00-1.08%97,000
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