Skip to main content
logo
Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan flag Japan · Delayed Price · Currency is JPY
4,435.00
-10.00 (-0.22%)
Dec 30, 2025, 3:30 PM JST

TYO:1969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,462.004,509.004,430.004,435.004,435.00-0.22%244,600
Dec 29, 20254,449.004,470.004,414.004,445.004,445.000.63%297,700
Dec 26, 20254,477.004,493.004,389.004,417.004,417.00-1.16%350,300
Dec 25, 20254,497.004,512.004,438.004,469.004,469.000.22%279,700
Dec 24, 20254,438.004,497.004,410.004,459.004,459.001.18%403,300
Dec 23, 20254,435.004,440.004,382.004,407.004,407.00-1.10%390,700
Dec 22, 20254,598.004,602.004,425.004,456.004,456.00-2.26%519,100
Dec 19, 20254,485.004,566.004,475.004,559.004,559.001.65%511,600
Dec 18, 20254,449.004,507.004,436.004,485.004,485.000.43%332,100
Dec 17, 20254,540.004,545.004,424.004,466.004,466.00-1.02%264,900
Dec 16, 20254,627.004,643.004,490.004,512.004,512.00-3.16%443,500
Dec 15, 20254,642.004,659.004,533.004,659.004,659.000.76%492,200
Dec 12, 20254,484.004,624.004,450.004,624.004,624.004.76%458,200
Dec 11, 20254,564.004,564.004,408.004,414.004,414.00-2.65%517,700
Dec 10, 20254,524.004,588.004,493.004,534.004,534.000.80%343,200
Dec 9, 20254,541.004,564.004,471.004,498.004,498.00-0.77%308,700
Dec 8, 20254,498.004,586.004,465.004,533.004,533.001.91%379,300
Dec 5, 20254,386.004,491.004,374.004,448.004,448.001.55%449,600
Dec 4, 20254,347.004,404.004,337.004,380.004,380.001.41%435,700
Dec 3, 20254,400.004,426.004,256.004,319.004,319.00-1.01%729,700
Dec 2, 20254,422.004,424.004,336.004,363.004,363.00-1.47%356,500
Dec 1, 20254,561.004,574.004,397.004,428.004,428.00-2.51%575,700
Nov 28, 20254,573.004,600.004,518.004,542.004,542.00-0.22%337,400
Nov 27, 20254,425.004,622.004,406.004,552.004,552.003.78%604,100
Nov 26, 20254,400.004,423.004,352.004,386.004,386.000.46%294,500
Nov 25, 20254,396.004,424.004,323.004,366.004,366.00-0.66%306,100
Nov 21, 20254,332.004,401.004,330.004,395.004,395.000.07%482,900
Nov 20, 20254,440.004,462.004,376.004,392.004,392.001.67%453,000
Nov 19, 20254,238.004,362.004,174.004,320.004,320.001.77%655,900
Nov 18, 20254,492.004,500.004,236.004,245.004,245.00-6.70%696,600
Nov 17, 20254,490.004,575.004,371.004,550.004,550.00-0.22%755,500
Nov 14, 20254,750.004,861.004,558.004,560.004,560.00-4.82%1,480,600
Nov 13, 20254,745.004,846.004,725.004,791.004,791.001.87%638,000
Nov 12, 20254,652.004,703.004,619.004,703.004,703.001.49%495,000
Nov 11, 20254,620.004,646.004,540.004,634.004,634.000.43%431,900
Nov 10, 20254,641.004,643.004,572.004,614.004,614.00-0.06%280,100
Nov 7, 20254,505.004,637.004,500.004,617.004,617.000.98%442,900
Nov 6, 20254,515.004,592.004,500.004,572.004,572.001.26%490,300
Nov 5, 20254,537.004,566.004,308.004,515.004,515.00-1.25%534,400
Nov 4, 20254,610.004,620.004,546.004,572.004,572.00-0.09%536,300
Oct 31, 20254,675.004,685.004,560.004,576.004,576.00-1.61%638,400
Oct 30, 20254,646.004,701.004,603.004,651.004,651.001.37%1,528,900
Oct 29, 20254,656.004,744.004,510.004,588.004,588.007.30%1,497,700
Oct 28, 20254,465.004,467.004,266.004,276.004,276.00-4.02%648,000
Oct 27, 20254,385.004,482.004,365.004,455.004,455.003.24%519,900
Oct 24, 20254,335.004,341.004,274.004,315.004,315.000.51%336,900
Oct 23, 20254,210.004,323.004,205.004,293.004,293.000.87%386,600
Oct 22, 20254,234.004,286.004,224.004,256.004,256.001.60%641,200
Oct 21, 20254,230.004,288.004,156.004,189.004,189.00-0.45%641,400
Oct 20, 20254,217.004,257.004,172.004,208.004,208.001.40%755,400