Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan · Delayed Price · Currency is JPY 4,794.00
-89.00 (-1.82%)
At close: Jul 9, 2026
TYO:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4,822.00 | 4,860.00 | 4,766.00 | 4,794.00 | 4,794.00 | -1.82% | 547,800 |
| Jul 8, 2026 | 5,080.00 | 5,088.00 | 4,883.00 | 4,883.00 | 4,883.00 | -4.50% | 457,600 |
| Jul 7, 2026 | 5,240.00 | 5,290.00 | 5,077.00 | 5,113.00 | 5,113.00 | -1.41% | 536,000 |
| Jul 6, 2026 | 5,195.00 | 5,268.00 | 5,155.00 | 5,186.00 | 5,186.00 | 0.70% | 361,700 |
| Jul 3, 2026 | 5,159.00 | 5,175.00 | 5,049.00 | 5,150.00 | 5,150.00 | 0.76% | 398,600 |
| Jul 2, 2026 | 5,091.00 | 5,158.00 | 5,008.00 | 5,111.00 | 5,111.00 | 0.39% | 543,100 |
| Jul 1, 2026 | 5,169.00 | 5,289.00 | 5,087.00 | 5,091.00 | 5,091.00 | 0.18% | 500,200 |
| Jun 30, 2026 | 5,116.00 | 5,160.00 | 5,000.00 | 5,082.00 | 5,082.00 | -0.20% | 418,500 |
| Jun 29, 2026 | 5,162.00 | 5,227.00 | 5,002.00 | 5,092.00 | 5,092.00 | -0.16% | 664,000 |
| Jun 26, 2026 | 5,143.00 | 5,267.00 | 5,038.00 | 5,100.00 | 5,100.00 | 2.55% | 955,300 |
| Jun 25, 2026 | 5,030.00 | 5,030.00 | 4,903.00 | 4,973.00 | 4,973.00 | 0.42% | 466,700 |
| Jun 24, 2026 | 4,874.00 | 5,020.00 | 4,851.00 | 4,952.00 | 4,952.00 | 0.45% | 529,700 |
| Jun 23, 2026 | 5,001.00 | 5,064.00 | 4,921.00 | 4,930.00 | 4,930.00 | -1.40% | 785,000 |
| Jun 22, 2026 | 4,784.00 | 5,000.00 | 4,747.00 | 5,000.00 | 5,000.00 | 3.26% | 746,300 |
| Jun 19, 2026 | 4,918.00 | 4,963.00 | 4,751.00 | 4,842.00 | 4,842.00 | -0.88% | 888,200 |
| Jun 18, 2026 | 4,734.00 | 4,888.00 | 4,732.00 | 4,885.00 | 4,885.00 | 3.45% | 484,200 |
| Jun 17, 2026 | 4,720.00 | 4,780.00 | 4,685.00 | 4,722.00 | 4,722.00 | 1.40% | 414,500 |
| Jun 16, 2026 | 4,748.00 | 4,799.00 | 4,631.00 | 4,657.00 | 4,657.00 | -3.10% | 711,600 |
| Jun 15, 2026 | 4,641.00 | 4,846.00 | 4,641.00 | 4,806.00 | 4,806.00 | 4.87% | 852,200 |
| Jun 12, 2026 | 4,630.00 | 4,688.00 | 4,502.00 | 4,583.00 | 4,583.00 | 0.50% | 814,500 |
| Jun 11, 2026 | 4,623.00 | 4,665.00 | 4,452.00 | 4,560.00 | 4,560.00 | -2.29% | 549,300 |
| Jun 10, 2026 | 4,747.00 | 4,794.00 | 4,632.00 | 4,667.00 | 4,667.00 | -2.55% | 422,600 |
| Jun 9, 2026 | 4,669.00 | 4,854.00 | 4,646.00 | 4,789.00 | 4,789.00 | 3.39% | 852,000 |
| Jun 8, 2026 | 4,700.00 | 4,700.00 | 4,473.00 | 4,632.00 | 4,632.00 | -1.80% | 692,700 |
| Jun 5, 2026 | 4,558.00 | 4,810.00 | 4,541.00 | 4,717.00 | 4,717.00 | 3.78% | 938,900 |
| Jun 4, 2026 | 4,570.00 | 4,629.00 | 4,512.00 | 4,545.00 | 4,545.00 | -0.59% | 560,200 |
| Jun 3, 2026 | 4,572.00 | 4,605.00 | 4,461.00 | 4,572.00 | 4,572.00 | 1.02% | 737,300 |
| Jun 2, 2026 | 4,430.00 | 4,541.00 | 4,329.00 | 4,526.00 | 4,526.00 | 1.94% | 955,700 |
| Jun 1, 2026 | 4,671.00 | 4,700.00 | 4,440.00 | 4,440.00 | 4,440.00 | -6.11% | 779,000 |
| May 29, 2026 | 4,741.00 | 4,778.00 | 4,616.00 | 4,729.00 | 4,729.00 | 0.53% | 951,700 |
| May 28, 2026 | 4,800.00 | 4,970.00 | 4,658.00 | 4,704.00 | 4,704.00 | 2.93% | 1,724,300 |
| May 27, 2026 | 4,660.00 | 4,776.00 | 4,555.00 | 4,570.00 | 4,570.00 | 1.92% | 1,268,000 |
| May 26, 2026 | 4,318.00 | 4,500.00 | 4,287.00 | 4,484.00 | 4,484.00 | 5.13% | 676,600 |
| May 25, 2026 | 4,189.00 | 4,325.00 | 4,175.00 | 4,265.00 | 4,265.00 | 2.45% | 637,800 |
| May 22, 2026 | 4,157.00 | 4,200.00 | 4,090.00 | 4,163.00 | 4,163.00 | -0.24% | 549,300 |
| May 21, 2026 | 4,234.00 | 4,276.00 | 4,146.00 | 4,173.00 | 4,173.00 | -0.26% | 606,000 |
| May 20, 2026 | 4,310.00 | 4,344.00 | 4,169.00 | 4,184.00 | 4,184.00 | -3.06% | 680,900 |
| May 19, 2026 | 4,250.00 | 4,414.00 | 4,243.00 | 4,316.00 | 4,316.00 | 1.29% | 659,700 |
| May 18, 2026 | 4,450.00 | 4,457.00 | 4,232.00 | 4,261.00 | 4,261.00 | -5.73% | 825,100 |
| May 15, 2026 | 4,567.00 | 4,629.00 | 4,481.00 | 4,520.00 | 4,520.00 | 0.33% | 676,700 |
| May 14, 2026 | 4,888.00 | 4,899.00 | 4,505.00 | 4,505.00 | 4,505.00 | -7.34% | 1,221,900 |
| May 13, 2026 | 4,630.00 | 4,931.00 | 4,613.00 | 4,862.00 | 4,862.00 | 4.78% | 1,128,200 |
| May 12, 2026 | 4,780.00 | 5,018.00 | 4,505.00 | 4,640.00 | 4,640.00 | -0.73% | 2,679,500 |
| May 11, 2026 | 4,695.00 | 4,750.00 | 4,613.00 | 4,674.00 | 4,674.00 | 0.86% | 1,042,200 |
| May 8, 2026 | 4,676.00 | 4,735.00 | 4,615.00 | 4,634.00 | 4,634.00 | -1.26% | 718,500 |
| May 7, 2026 | 4,635.00 | 4,753.00 | 4,582.00 | 4,693.00 | 4,693.00 | 6.06% | 893,800 |
| May 1, 2026 | 4,560.00 | 4,560.00 | 4,414.00 | 4,425.00 | 4,425.00 | -1.80% | 372,400 |
| Apr 30, 2026 | 4,590.00 | 4,604.00 | 4,457.00 | 4,506.00 | 4,506.00 | -4.27% | 687,100 |
| Apr 28, 2026 | 4,398.00 | 4,736.00 | 4,387.00 | 4,707.00 | 4,707.00 | 8.01% | 1,234,200 |
| Apr 27, 2026 | 4,337.00 | 4,425.00 | 4,283.00 | 4,358.00 | 4,358.00 | -0.37% | 353,200 |