Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan · Delayed Price · Currency is JPY 4,521.00
+103.00 (2.33%)
Sep 15, 2026, 3:30 PM JST
TYO:1969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4,555.00 | 4,560.00 | 4,451.00 | 4,521.00 | 4,521.00 | 2.33% | 653,700 |
| Sep 14, 2026 | 4,400.00 | 4,426.00 | 4,364.00 | 4,418.00 | 4,418.00 | 0.52% | 241,300 |
| Sep 11, 2026 | 4,326.00 | 4,437.00 | 4,325.00 | 4,395.00 | 4,395.00 | -1.04% | 537,900 |
| Sep 10, 2026 | 4,441.00 | 4,479.00 | 4,360.00 | 4,441.00 | 4,441.00 | -1.35% | 593,800 |
| Sep 9, 2026 | 4,377.00 | 4,525.00 | 4,376.00 | 4,502.00 | 4,502.00 | 2.55% | 535,700 |
| Sep 8, 2026 | 4,427.00 | 4,465.00 | 4,390.00 | 4,390.00 | 4,390.00 | -1.33% | 548,600 |
| Sep 7, 2026 | 4,393.00 | 4,476.00 | 4,366.00 | 4,449.00 | 4,449.00 | 3.13% | 620,000 |
| Sep 4, 2026 | 4,284.00 | 4,315.00 | 4,255.00 | 4,314.00 | 4,314.00 | 0.98% | 373,000 |
| Sep 3, 2026 | 4,271.00 | 4,321.00 | 4,258.00 | 4,272.00 | 4,272.00 | -0.16% | 382,500 |
| Sep 2, 2026 | 4,322.00 | 4,388.00 | 4,270.00 | 4,279.00 | 4,279.00 | -2.77% | 578,100 |
| Sep 1, 2026 | 4,325.00 | 4,427.00 | 4,306.00 | 4,401.00 | 4,401.00 | 1.80% | 423,400 |
| Aug 31, 2026 | 4,251.00 | 4,335.00 | 4,239.00 | 4,323.00 | 4,323.00 | 0.12% | 403,400 |
| Aug 28, 2026 | 4,320.00 | 4,360.00 | 4,301.00 | 4,318.00 | 4,318.00 | -0.99% | 374,400 |
| Aug 27, 2026 | 4,330.00 | 4,380.00 | 4,329.00 | 4,361.00 | 4,361.00 | 1.04% | 381,200 |
| Aug 26, 2026 | 4,314.00 | 4,357.00 | 4,287.00 | 4,316.00 | 4,316.00 | 0.05% | 349,500 |
| Aug 25, 2026 | 4,269.00 | 4,321.00 | 4,250.00 | 4,314.00 | 4,314.00 | 0.26% | 567,300 |
| Aug 24, 2026 | 4,175.00 | 4,324.00 | 4,156.00 | 4,303.00 | 4,303.00 | 1.97% | 509,000 |
| Aug 21, 2026 | 4,191.00 | 4,220.00 | 4,168.00 | 4,220.00 | 4,220.00 | -0.96% | 326,700 |
| Aug 20, 2026 | 4,219.00 | 4,282.00 | 4,195.00 | 4,261.00 | 4,261.00 | 2.70% | 534,200 |
| Aug 19, 2026 | 4,188.00 | 4,188.00 | 4,080.00 | 4,149.00 | 4,149.00 | -2.56% | 621,200 |
| Aug 18, 2026 | 4,372.00 | 4,419.00 | 4,258.00 | 4,258.00 | 4,258.00 | -2.63% | 696,400 |
| Aug 17, 2026 | 4,400.00 | 4,467.00 | 4,320.00 | 4,373.00 | 4,373.00 | 0.81% | 737,500 |
| Aug 14, 2026 | 4,247.00 | 4,377.00 | 4,238.00 | 4,338.00 | 4,338.00 | 1.59% | 971,900 |
| Aug 13, 2026 | 4,179.00 | 4,293.00 | 4,154.00 | 4,270.00 | 4,270.00 | 3.26% | 961,700 |
| Aug 12, 2026 | 4,030.00 | 4,186.00 | 4,029.00 | 4,135.00 | 4,135.00 | 3.48% | 795,400 |
| Aug 10, 2026 | 4,130.00 | 4,148.00 | 3,985.00 | 3,996.00 | 3,996.00 | -2.87% | 1,023,000 |
| Aug 7, 2026 | 4,187.00 | 4,207.00 | 4,093.00 | 4,114.00 | 4,114.00 | -1.93% | 996,000 |
| Aug 6, 2026 | 4,427.00 | 4,431.00 | 4,195.00 | 4,195.00 | 4,195.00 | -5.52% | 973,200 |
| Aug 5, 2026 | 4,267.00 | 4,444.00 | 4,206.00 | 4,440.00 | 4,440.00 | 4.62% | 1,960,200 |
| Aug 4, 2026 | 4,226.00 | 4,276.00 | 4,206.00 | 4,244.00 | 4,244.00 | 1.24% | 308,100 |
| Aug 3, 2026 | 4,252.00 | 4,252.00 | 4,090.00 | 4,192.00 | 4,192.00 | -1.69% | 571,100 |
| Jul 31, 2026 | 4,337.00 | 4,418.00 | 4,261.00 | 4,264.00 | 4,264.00 | 0.78% | 781,900 |
| Jul 30, 2026 | 4,090.00 | 4,280.00 | 4,086.00 | 4,231.00 | 4,231.00 | 2.00% | 693,400 |
| Jul 29, 2026 | 4,350.00 | 4,367.00 | 4,086.00 | 4,148.00 | 4,148.00 | -5.51% | 1,135,900 |
| Jul 28, 2026 | 4,455.00 | 4,481.00 | 4,340.00 | 4,390.00 | 4,390.00 | -2.83% | 625,300 |
| Jul 27, 2026 | 4,515.00 | 4,526.00 | 4,405.00 | 4,518.00 | 4,518.00 | 2.01% | 419,400 |
| Jul 24, 2026 | 4,491.00 | 4,505.00 | 4,323.00 | 4,429.00 | 4,429.00 | -1.36% | 574,300 |
| Jul 23, 2026 | 4,473.00 | 4,542.00 | 4,468.00 | 4,490.00 | 4,490.00 | 0.79% | 317,000 |
| Jul 22, 2026 | 4,556.00 | 4,571.00 | 4,455.00 | 4,455.00 | 4,455.00 | -1.63% | 567,300 |
| Jul 21, 2026 | 4,490.00 | 4,556.00 | 4,410.00 | 4,529.00 | 4,529.00 | 0.85% | 519,700 |
| Jul 17, 2026 | 4,654.00 | 4,682.00 | 4,434.00 | 4,491.00 | 4,491.00 | -4.06% | 559,500 |
| Jul 16, 2026 | 4,686.00 | 4,770.00 | 4,670.00 | 4,681.00 | 4,681.00 | -1.43% | 423,000 |
| Jul 15, 2026 | 4,718.00 | 4,762.00 | 4,636.00 | 4,749.00 | 4,749.00 | 2.68% | 571,700 |
| Jul 14, 2026 | 4,672.00 | 4,689.00 | 4,562.00 | 4,625.00 | 4,625.00 | -0.41% | 365,500 |
| Jul 13, 2026 | 4,819.00 | 4,835.00 | 4,627.00 | 4,644.00 | 4,644.00 | -3.15% | 462,900 |
| Jul 10, 2026 | 4,864.00 | 4,896.00 | 4,780.00 | 4,795.00 | 4,795.00 | 0.02% | 372,800 |
| 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 |