Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan · Delayed Price · Currency is JPY 4,582.00
-46.00 (-0.99%)
At close: Mar 27, 2026
TYO:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,526.00 | 4,587.00 | 4,475.00 | 4,582.00 | 4,582.00 | -0.99% | 706,200 |
| Mar 26, 2026 | 4,708.00 | 4,720.00 | 4,579.00 | 4,628.00 | 4,628.00 | -1.26% | 484,100 |
| Mar 25, 2026 | 4,652.00 | 4,687.00 | 4,619.00 | 4,687.00 | 4,687.00 | 2.29% | 426,500 |
| Mar 24, 2026 | 4,512.00 | 4,582.00 | 4,415.00 | 4,582.00 | 4,582.00 | 4.02% | 554,700 |
| Mar 23, 2026 | 4,463.00 | 4,463.00 | 4,328.00 | 4,405.00 | 4,405.00 | -3.93% | 623,400 |
| Mar 19, 2026 | 4,680.00 | 4,680.00 | 4,571.00 | 4,585.00 | 4,585.00 | -5.35% | 960,100 |
| Mar 18, 2026 | 4,812.00 | 4,913.00 | 4,758.00 | 4,844.00 | 4,844.00 | 2.15% | 545,300 |
| Mar 17, 2026 | 4,726.00 | 4,779.00 | 4,699.00 | 4,742.00 | 4,742.00 | 1.54% | 290,300 |
| Mar 16, 2026 | 4,740.00 | 4,758.00 | 4,610.00 | 4,670.00 | 4,670.00 | -1.66% | 677,400 |
| Mar 13, 2026 | 4,634.00 | 4,770.00 | 4,634.00 | 4,749.00 | 4,749.00 | 0.04% | 418,700 |
| Mar 12, 2026 | 4,819.00 | 4,883.00 | 4,710.00 | 4,747.00 | 4,747.00 | -2.31% | 623,700 |
| Mar 11, 2026 | 4,887.00 | 4,928.00 | 4,831.00 | 4,859.00 | 4,859.00 | 0.87% | 591,600 |
| Mar 10, 2026 | 4,800.00 | 4,897.00 | 4,785.00 | 4,817.00 | 4,817.00 | 2.32% | 742,600 |
| Mar 9, 2026 | 4,666.00 | 4,743.00 | 4,509.00 | 4,708.00 | 4,708.00 | -6.16% | 656,700 |
| Mar 6, 2026 | 5,020.00 | 5,061.00 | 4,893.00 | 5,017.00 | 5,017.00 | -1.05% | 537,900 |
| Mar 5, 2026 | 5,163.00 | 5,194.00 | 4,980.00 | 5,070.00 | 5,070.00 | 2.76% | 689,700 |
| Mar 4, 2026 | 4,935.00 | 5,027.00 | 4,761.00 | 4,934.00 | 4,934.00 | -3.03% | 1,116,000 |
| Mar 3, 2026 | 5,300.00 | 5,404.00 | 5,088.00 | 5,088.00 | 5,088.00 | -3.44% | 1,039,000 |
| Mar 2, 2026 | 5,100.00 | 5,291.00 | 5,071.00 | 5,269.00 | 5,269.00 | 0.55% | 786,700 |
| Feb 27, 2026 | 5,049.00 | 5,250.00 | 5,005.00 | 5,240.00 | 5,240.00 | 4.86% | 1,537,700 |
| Feb 26, 2026 | 5,003.00 | 5,062.00 | 4,961.00 | 4,997.00 | 4,997.00 | -0.12% | 592,500 |
| Feb 25, 2026 | 5,039.00 | 5,088.00 | 4,891.00 | 5,003.00 | 5,003.00 | -0.34% | 854,900 |
| Feb 24, 2026 | 4,984.00 | 5,049.00 | 4,908.00 | 5,020.00 | 5,020.00 | 0.52% | 844,000 |
| Feb 20, 2026 | 4,870.00 | 5,020.00 | 4,800.00 | 4,994.00 | 4,994.00 | 2.42% | 863,700 |
| Feb 19, 2026 | 4,898.00 | 4,968.00 | 4,840.00 | 4,876.00 | 4,876.00 | -1.85% | 1,063,000 |
| Feb 18, 2026 | 4,975.00 | 5,062.00 | 4,926.00 | 4,968.00 | 4,968.00 | -0.90% | 801,900 |
| Feb 17, 2026 | 5,208.00 | 5,224.00 | 5,013.00 | 5,013.00 | 5,013.00 | -5.50% | 1,134,100 |
| Feb 16, 2026 | 5,249.00 | 5,319.00 | 5,105.00 | 5,305.00 | 5,305.00 | 3.03% | 723,900 |
| Feb 13, 2026 | 5,633.00 | 5,749.00 | 5,123.00 | 5,149.00 | 5,149.00 | -9.40% | 2,192,600 |
| Feb 12, 2026 | 5,535.00 | 5,710.00 | 5,526.00 | 5,683.00 | 5,683.00 | 4.22% | 1,348,300 |
| Feb 10, 2026 | 5,344.00 | 5,490.00 | 5,285.00 | 5,453.00 | 5,453.00 | 3.37% | 912,900 |
| Feb 9, 2026 | 5,139.00 | 5,355.00 | 5,060.00 | 5,275.00 | 5,275.00 | 6.16% | 1,065,800 |
| Feb 6, 2026 | 4,752.00 | 4,985.00 | 4,732.00 | 4,969.00 | 4,969.00 | 4.30% | 773,000 |
| Feb 5, 2026 | 4,684.00 | 4,765.00 | 4,631.00 | 4,764.00 | 4,764.00 | 2.21% | 616,800 |
| Feb 4, 2026 | 4,700.00 | 4,724.00 | 4,637.00 | 4,661.00 | 4,661.00 | -0.77% | 455,100 |
| Feb 3, 2026 | 4,580.00 | 4,752.00 | 4,568.00 | 4,697.00 | 4,697.00 | 2.94% | 923,200 |
| Feb 2, 2026 | 4,540.00 | 4,614.00 | 4,488.00 | 4,563.00 | 4,563.00 | 2.08% | 512,000 |
| Jan 30, 2026 | 4,506.00 | 4,518.00 | 4,443.00 | 4,470.00 | 4,470.00 | -0.93% | 423,500 |
| Jan 29, 2026 | 4,514.00 | 4,594.00 | 4,415.00 | 4,512.00 | 4,512.00 | -1.05% | 544,500 |
| Jan 28, 2026 | 4,528.00 | 4,594.00 | 4,497.00 | 4,560.00 | 4,560.00 | -0.72% | 439,400 |
| Jan 27, 2026 | 4,550.00 | 4,603.00 | 4,492.00 | 4,593.00 | 4,593.00 | 0.24% | 445,800 |
| Jan 26, 2026 | 4,615.00 | 4,670.00 | 4,566.00 | 4,582.00 | 4,582.00 | -2.05% | 406,800 |
| Jan 23, 2026 | 4,640.00 | 4,737.00 | 4,628.00 | 4,678.00 | 4,678.00 | 0.78% | 349,300 |
| Jan 22, 2026 | 4,683.00 | 4,702.00 | 4,616.00 | 4,642.00 | 4,642.00 | -0.73% | 528,900 |
| Jan 21, 2026 | 4,601.00 | 4,690.00 | 4,601.00 | 4,676.00 | 4,676.00 | -0.36% | 456,700 |
| Jan 20, 2026 | 4,747.00 | 4,773.00 | 4,636.00 | 4,693.00 | 4,693.00 | -1.68% | 430,700 |
| Jan 19, 2026 | 4,806.00 | 4,822.00 | 4,742.00 | 4,773.00 | 4,773.00 | -0.98% | 353,100 |
| Jan 16, 2026 | 4,801.00 | 4,849.00 | 4,747.00 | 4,820.00 | 4,820.00 | 0.35% | 359,800 |
| Jan 15, 2026 | 4,811.00 | 4,890.00 | 4,797.00 | 4,803.00 | 4,803.00 | -0.50% | 373,500 |
| Jan 14, 2026 | 4,835.00 | 4,838.00 | 4,753.00 | 4,827.00 | 4,827.00 | 0.67% | 290,800 |