Skip to main content
logo
Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan flag Japan · Delayed Price · Currency is JPY
4,314.00
+11.00 (0.26%)
Aug 25, 2026, 3:30 PM JST

TYO:1969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20264,269.004,321.004,250.004,312.004,312.000.21%465,100
Aug 24, 20264,175.004,324.004,156.004,303.004,303.001.97%509,000
Aug 21, 20264,191.004,220.004,168.004,220.004,220.00-0.96%326,700
Aug 20, 20264,219.004,282.004,195.004,261.004,261.002.70%534,200
Aug 19, 20264,188.004,188.004,080.004,149.004,149.00-2.56%621,200
Aug 18, 20264,372.004,419.004,258.004,258.004,258.00-2.63%696,400
Aug 17, 20264,400.004,467.004,320.004,373.004,373.000.81%737,500
Aug 14, 20264,247.004,377.004,238.004,338.004,338.001.59%971,900
Aug 13, 20264,179.004,293.004,154.004,270.004,270.003.26%961,700
Aug 12, 20264,030.004,186.004,029.004,135.004,135.003.48%795,400
Aug 10, 20264,130.004,148.003,985.003,996.003,996.00-2.87%1,023,000
Aug 7, 20264,187.004,207.004,093.004,114.004,114.00-1.93%996,000
Aug 6, 20264,427.004,431.004,195.004,195.004,195.00-5.52%973,200
Aug 5, 20264,267.004,444.004,206.004,440.004,440.004.62%1,960,200
Aug 4, 20264,226.004,276.004,206.004,244.004,244.001.24%308,100
Aug 3, 20264,252.004,252.004,090.004,192.004,192.00-1.69%571,100
Jul 31, 20264,337.004,418.004,261.004,264.004,264.000.78%781,900
Jul 30, 20264,090.004,280.004,086.004,231.004,231.002.00%693,400
Jul 29, 20264,350.004,367.004,086.004,148.004,148.00-5.51%1,135,900
Jul 28, 20264,455.004,481.004,340.004,390.004,390.00-2.83%625,300
Jul 27, 20264,515.004,526.004,405.004,518.004,518.002.01%419,400
Jul 24, 20264,491.004,505.004,323.004,429.004,429.00-1.36%574,300
Jul 23, 20264,473.004,542.004,468.004,490.004,490.000.79%317,000
Jul 22, 20264,556.004,571.004,455.004,455.004,455.00-1.63%567,300
Jul 21, 20264,490.004,556.004,410.004,529.004,529.000.85%519,700
Jul 17, 20264,654.004,682.004,434.004,491.004,491.00-4.06%559,500
Jul 16, 20264,686.004,770.004,670.004,681.004,681.00-1.43%423,000
Jul 15, 20264,718.004,762.004,636.004,749.004,749.002.68%571,700
Jul 14, 20264,672.004,689.004,562.004,625.004,625.00-0.41%365,500
Jul 13, 20264,819.004,835.004,627.004,644.004,644.00-3.15%462,900
Jul 10, 20264,864.004,896.004,780.004,795.004,795.000.02%372,800
Jul 9, 20264,822.004,860.004,766.004,794.004,794.00-1.82%547,800
Jul 8, 20265,080.005,088.004,883.004,883.004,883.00-4.50%457,600
Jul 7, 20265,240.005,290.005,077.005,113.005,113.00-1.41%536,000
Jul 6, 20265,195.005,268.005,155.005,186.005,186.000.70%361,700
Jul 3, 20265,159.005,175.005,049.005,150.005,150.000.76%398,600
Jul 2, 20265,091.005,158.005,008.005,111.005,111.000.39%543,100
Jul 1, 20265,169.005,289.005,087.005,091.005,091.000.18%500,200
Jun 30, 20265,116.005,160.005,000.005,082.005,082.00-0.20%418,500
Jun 29, 20265,162.005,227.005,002.005,092.005,092.00-0.16%664,000
Jun 26, 20265,143.005,267.005,038.005,100.005,100.002.55%955,300
Jun 25, 20265,030.005,030.004,903.004,973.004,973.000.42%466,700
Jun 24, 20264,874.005,020.004,851.004,952.004,952.000.45%529,700
Jun 23, 20265,001.005,064.004,921.004,930.004,930.00-1.40%785,000
Jun 22, 20264,784.005,000.004,747.005,000.005,000.003.26%746,300
Jun 19, 20264,918.004,963.004,751.004,842.004,842.00-0.88%888,200
Jun 18, 20264,734.004,888.004,732.004,885.004,885.003.45%484,200
Jun 17, 20264,720.004,780.004,685.004,722.004,722.001.40%414,500
Jun 16, 20264,748.004,799.004,631.004,657.004,657.00-3.10%711,600
Jun 15, 20264,641.004,846.004,641.004,806.004,806.004.87%852,200