Skip to main content
logo
Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan flag Japan · Delayed Price · Currency is JPY
4,315.00
+22.00 (0.51%)
Oct 24, 2025, 3:30 PM JST

TYO:1969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20254,071.004,165.004,053.004,150.004,150.001.97%692,300
Oct 16, 20254,215.004,225.004,053.004,070.004,070.00-2.42%519,400
Oct 15, 20254,068.004,183.004,055.004,171.004,171.003.40%334,200
Oct 14, 20254,040.004,134.004,015.004,034.004,034.00-1.85%427,700
Oct 10, 20254,087.004,144.004,066.004,110.004,110.00-1.96%529,000
Oct 9, 20254,183.004,231.004,167.004,192.004,192.00-0.90%433,700
Oct 8, 20254,203.004,388.004,200.004,230.004,230.00-1.01%518,900
Oct 7, 20254,337.004,350.004,235.004,273.004,273.00-1.07%749,000
Oct 6, 20254,129.004,380.004,110.004,319.004,319.008.27%1,535,500
Oct 3, 20253,985.004,037.003,955.003,989.003,989.000.05%372,600
Oct 2, 20254,063.004,095.003,975.003,987.003,987.00-2.26%531,000
Oct 1, 20254,117.004,136.004,019.004,079.004,079.00-0.92%568,000
Sep 30, 20254,095.004,142.004,028.004,117.004,117.00-0.22%674,800
Sep 29, 20254,220.004,231.004,089.004,126.004,126.00-3.15%500,100
Sep 26, 20254,302.504,303.504,235.504,260.004,174.000.59%1,196,000
Sep 25, 20254,223.504,239.504,186.504,235.004,149.500.02%704,400
Sep 24, 20254,248.504,269.504,202.504,234.004,148.52-0.33%1,170,400
Sep 22, 20254,298.004,323.504,225.504,248.004,162.23-0.89%1,156,000
Sep 19, 20254,211.004,307.504,195.004,286.004,199.471.78%1,743,200
Sep 18, 20254,180.004,211.004,116.504,211.004,125.980.55%1,074,800
Sep 17, 20254,269.004,269.004,180.504,188.004,103.44-2.29%1,015,600
Sep 16, 20254,299.004,324.004,236.004,286.004,199.47-0.09%1,495,200
Sep 12, 20254,402.504,402.504,273.504,290.004,203.38-2.32%2,190,800
Sep 11, 20254,452.004,475.004,360.504,392.004,303.33-1.21%1,370,400
Sep 10, 20254,484.004,520.504,410.004,446.004,356.24-0.20%852,400
Sep 9, 20254,447.504,467.504,403.004,455.004,365.050.85%994,400
Sep 8, 20254,419.504,438.504,360.504,417.504,328.31-0.06%956,000
Sep 5, 20254,450.004,450.004,383.004,420.004,330.760.03%867,600
Sep 4, 20254,397.504,432.004,383.004,418.504,329.290.48%1,508,800
Sep 3, 20254,462.004,491.004,355.004,397.504,308.71-1.37%1,166,800
Sep 2, 20254,532.504,541.004,397.504,458.504,368.48-0.94%1,213,600
Sep 1, 20254,450.004,583.504,433.004,501.004,410.120.32%1,078,400
Aug 29, 20254,440.004,525.004,423.504,486.504,395.921.45%1,997,200
Aug 28, 20254,315.004,439.004,305.004,422.504,333.212.47%913,000
Aug 27, 20254,373.004,427.004,297.504,316.004,228.862.20%1,093,000
Aug 26, 20254,241.004,261.504,185.504,223.004,137.740.02%683,400
Aug 25, 20254,311.504,324.504,209.004,222.004,136.76-1.67%551,800
Aug 22, 20254,269.504,308.004,246.004,293.504,206.811.29%400,400
Aug 21, 20254,255.004,268.004,169.004,239.004,153.41-0.48%712,200
Aug 20, 20254,252.504,270.504,148.504,259.504,173.50-0.05%932,600
Aug 19, 20254,298.004,339.004,247.004,261.504,175.46-1.15%693,400
Aug 18, 20254,347.504,370.004,295.004,311.004,223.96-0.90%572,400
Aug 15, 20254,417.504,421.504,345.004,350.004,262.17-1.18%633,000
Aug 14, 20254,397.504,425.004,330.004,402.004,313.12-0.55%631,800
Aug 13, 20254,431.504,475.504,337.504,426.504,337.130.61%867,000