Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan · Delayed Price · Currency is JPY 4,809.00
-76.00 (-1.56%)
Jun 19, 2026, 11:30 AM JST
TYO:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4,319.00 | 4,378.00 | 4,250.00 | 4,374.00 | 4,374.00 | 2.44% | 381,400 |
| Apr 23, 2026 | 4,320.00 | 4,330.00 | 4,225.00 | 4,270.00 | 4,270.00 | -2.73% | 911,000 |
| Apr 22, 2026 | 4,460.00 | 4,467.00 | 4,370.00 | 4,390.00 | 4,390.00 | -2.51% | 404,800 |
| Apr 21, 2026 | 4,551.00 | 4,594.00 | 4,480.00 | 4,503.00 | 4,503.00 | 0.49% | 523,400 |
| Apr 20, 2026 | 4,535.00 | 4,560.00 | 4,464.00 | 4,481.00 | 4,481.00 | -0.60% | 367,600 |
| Apr 17, 2026 | 4,484.00 | 4,522.00 | 4,427.00 | 4,508.00 | 4,508.00 | 0.02% | 486,500 |
| Apr 16, 2026 | 4,532.00 | 4,559.00 | 4,488.00 | 4,507.00 | 4,507.00 | 0.49% | 317,500 |
| Apr 15, 2026 | 4,530.00 | 4,571.00 | 4,461.00 | 4,485.00 | 4,485.00 | -0.99% | 446,900 |
| Apr 14, 2026 | 4,537.00 | 4,537.00 | 4,488.00 | 4,530.00 | 4,530.00 | 0.91% | 336,000 |
| Apr 13, 2026 | 4,499.00 | 4,561.00 | 4,427.00 | 4,489.00 | 4,489.00 | -1.12% | 412,500 |
| Apr 10, 2026 | 4,610.00 | 4,639.00 | 4,537.00 | 4,540.00 | 4,540.00 | -2.13% | 381,500 |
| Apr 9, 2026 | 4,666.00 | 4,714.00 | 4,610.00 | 4,639.00 | 4,639.00 | -0.26% | 421,900 |
| Apr 8, 2026 | 4,662.00 | 4,694.00 | 4,609.00 | 4,651.00 | 4,651.00 | 4.33% | 563,300 |
| Apr 7, 2026 | 4,432.00 | 4,488.00 | 4,423.00 | 4,458.00 | 4,458.00 | 1.43% | 310,000 |
| Apr 6, 2026 | 4,456.00 | 4,460.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.08% | 269,000 |