Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan · Delayed Price · Currency is JPY 4,560.00
-231.00 (-4.82%)
Nov 14, 2025, 3:30 PM JST
TYO:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4,750.00 | 4,861.00 | 4,558.00 | 4,560.00 | 4,560.00 | -4.82% | 1,480,600 |
| Nov 13, 2025 | 4,745.00 | 4,846.00 | 4,725.00 | 4,791.00 | 4,791.00 | 1.87% | 638,000 |
| Nov 12, 2025 | 4,652.00 | 4,703.00 | 4,619.00 | 4,703.00 | 4,703.00 | 1.49% | 495,000 |
| Nov 11, 2025 | 4,620.00 | 4,646.00 | 4,540.00 | 4,634.00 | 4,634.00 | 0.43% | 431,900 |
| Nov 10, 2025 | 4,641.00 | 4,643.00 | 4,572.00 | 4,614.00 | 4,614.00 | -0.06% | 280,100 |
| Nov 7, 2025 | 4,505.00 | 4,637.00 | 4,500.00 | 4,617.00 | 4,617.00 | 0.98% | 442,900 |
| Nov 6, 2025 | 4,515.00 | 4,592.00 | 4,500.00 | 4,572.00 | 4,572.00 | 1.26% | 490,300 |
| Nov 5, 2025 | 4,537.00 | 4,566.00 | 4,308.00 | 4,515.00 | 4,515.00 | -1.25% | 534,400 |
| Nov 4, 2025 | 4,610.00 | 4,620.00 | 4,546.00 | 4,572.00 | 4,572.00 | -0.09% | 536,300 |
| Oct 31, 2025 | 4,675.00 | 4,685.00 | 4,560.00 | 4,576.00 | 4,576.00 | -1.61% | 638,400 |
| Oct 30, 2025 | 4,646.00 | 4,701.00 | 4,603.00 | 4,651.00 | 4,651.00 | 1.37% | 1,528,900 |
| Oct 29, 2025 | 4,656.00 | 4,744.00 | 4,510.00 | 4,588.00 | 4,588.00 | 7.30% | 1,497,700 |
| Oct 28, 2025 | 4,465.00 | 4,467.00 | 4,266.00 | 4,276.00 | 4,276.00 | -4.02% | 648,000 |
| Oct 27, 2025 | 4,385.00 | 4,482.00 | 4,365.00 | 4,455.00 | 4,455.00 | 3.24% | 519,900 |
| Oct 24, 2025 | 4,335.00 | 4,341.00 | 4,274.00 | 4,315.00 | 4,315.00 | 0.51% | 336,900 |
| Oct 23, 2025 | 4,210.00 | 4,323.00 | 4,205.00 | 4,293.00 | 4,293.00 | 0.87% | 386,600 |
| Oct 22, 2025 | 4,234.00 | 4,286.00 | 4,224.00 | 4,256.00 | 4,256.00 | 1.60% | 641,200 |
| Oct 21, 2025 | 4,230.00 | 4,288.00 | 4,156.00 | 4,189.00 | 4,189.00 | -0.45% | 641,400 |
| Oct 20, 2025 | 4,217.00 | 4,257.00 | 4,172.00 | 4,208.00 | 4,208.00 | 1.40% | 755,400 |
| Oct 17, 2025 | 4,071.00 | 4,165.00 | 4,053.00 | 4,150.00 | 4,150.00 | 1.97% | 692,300 |
| Oct 16, 2025 | 4,215.00 | 4,225.00 | 4,053.00 | 4,070.00 | 4,070.00 | -2.42% | 519,400 |
| Oct 15, 2025 | 4,068.00 | 4,183.00 | 4,055.00 | 4,171.00 | 4,171.00 | 3.40% | 334,200 |
| Oct 14, 2025 | 4,040.00 | 4,134.00 | 4,015.00 | 4,034.00 | 4,034.00 | -1.85% | 427,700 |
| Oct 10, 2025 | 4,087.00 | 4,144.00 | 4,066.00 | 4,110.00 | 4,110.00 | -1.96% | 529,000 |
| Oct 9, 2025 | 4,183.00 | 4,231.00 | 4,167.00 | 4,192.00 | 4,192.00 | -0.90% | 433,700 |
| Oct 8, 2025 | 4,203.00 | 4,388.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.01% | 518,900 |
| Oct 7, 2025 | 4,337.00 | 4,350.00 | 4,235.00 | 4,273.00 | 4,273.00 | -1.07% | 749,000 |
| Oct 6, 2025 | 4,129.00 | 4,380.00 | 4,110.00 | 4,319.00 | 4,319.00 | 8.27% | 1,535,500 |
| Oct 3, 2025 | 3,985.00 | 4,037.00 | 3,955.00 | 3,989.00 | 3,989.00 | 0.05% | 372,600 |
| Oct 2, 2025 | 4,063.00 | 4,095.00 | 3,975.00 | 3,987.00 | 3,987.00 | -2.26% | 531,000 |
| Oct 1, 2025 | 4,117.00 | 4,136.00 | 4,019.00 | 4,079.00 | 4,079.00 | -0.92% | 568,000 |
| Sep 30, 2025 | 4,095.00 | 4,142.00 | 4,028.00 | 4,117.00 | 4,117.00 | -0.22% | 674,800 |
| Sep 29, 2025 | 4,220.00 | 4,231.00 | 4,089.00 | 4,126.00 | 4,126.00 | -3.15% | 500,100 |
| Sep 26, 2025 | 4,302.50 | 4,303.50 | 4,235.50 | 4,260.00 | 4,174.00 | 0.59% | 1,196,000 |
| Sep 25, 2025 | 4,223.50 | 4,239.50 | 4,186.50 | 4,235.00 | 4,149.50 | 0.02% | 704,400 |
| Sep 24, 2025 | 4,248.50 | 4,269.50 | 4,202.50 | 4,234.00 | 4,148.52 | -0.33% | 1,170,400 |
| Sep 22, 2025 | 4,298.00 | 4,323.50 | 4,225.50 | 4,248.00 | 4,162.23 | -0.89% | 1,156,000 |
| Sep 19, 2025 | 4,211.00 | 4,307.50 | 4,195.00 | 4,286.00 | 4,199.47 | 1.78% | 1,743,200 |
| Sep 18, 2025 | 4,180.00 | 4,211.00 | 4,116.50 | 4,211.00 | 4,125.98 | 0.55% | 1,074,800 |
| Sep 17, 2025 | 4,269.00 | 4,269.00 | 4,180.50 | 4,188.00 | 4,103.44 | -2.29% | 1,015,600 |
| Sep 16, 2025 | 4,299.00 | 4,324.00 | 4,236.00 | 4,286.00 | 4,199.47 | -0.09% | 1,495,200 |
| Sep 12, 2025 | 4,402.50 | 4,402.50 | 4,273.50 | 4,290.00 | 4,203.38 | -2.32% | 2,190,800 |
| Sep 11, 2025 | 4,452.00 | 4,475.00 | 4,360.50 | 4,392.00 | 4,303.33 | -1.21% | 1,370,400 |
| Sep 10, 2025 | 4,484.00 | 4,520.50 | 4,410.00 | 4,446.00 | 4,356.24 | -0.20% | 852,400 |
| Sep 9, 2025 | 4,447.50 | 4,467.50 | 4,403.00 | 4,455.00 | 4,365.05 | 0.85% | 994,400 |
| Sep 8, 2025 | 4,419.50 | 4,438.50 | 4,360.50 | 4,417.50 | 4,328.31 | -0.06% | 956,000 |
| Sep 5, 2025 | 4,450.00 | 4,450.00 | 4,383.00 | 4,420.00 | 4,330.76 | 0.03% | 867,600 |
| Sep 4, 2025 | 4,397.50 | 4,432.00 | 4,383.00 | 4,418.50 | 4,329.29 | 0.48% | 1,508,800 |
| Sep 3, 2025 | 4,462.00 | 4,491.00 | 4,355.00 | 4,397.50 | 4,308.71 | -1.37% | 1,166,800 |
| Sep 2, 2025 | 4,532.50 | 4,541.00 | 4,397.50 | 4,458.50 | 4,368.48 | -0.94% | 1,213,600 |