Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan · Delayed Price · Currency is JPY 4,168.00
+42.00 (1.02%)
Oct 29, 2026, 3:30 PM JST
TYO:1969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,150.00 | 4,176.00 | 4,073.00 | 4,168.00 | 4,168.00 | 1.02% | 700,800 |
| Oct 28, 2026 | 4,192.00 | 4,229.00 | 4,126.00 | 4,126.00 | 4,126.00 | -0.70% | 602,900 |
| Oct 27, 2026 | 4,149.00 | 4,159.00 | 4,122.00 | 4,155.00 | 4,155.00 | 1.00% | 305,400 |
| Oct 26, 2026 | 4,130.00 | 4,190.00 | 4,104.00 | 4,114.00 | 4,114.00 | -0.39% | 404,200 |
| Oct 23, 2026 | 4,098.00 | 4,130.00 | 3,996.00 | 4,130.00 | 4,130.00 | 0.07% | 678,200 |
| Oct 22, 2026 | 4,162.00 | 4,172.00 | 4,111.00 | 4,127.00 | 4,127.00 | -0.89% | 410,000 |
| Oct 21, 2026 | 4,141.00 | 4,189.00 | 4,112.00 | 4,164.00 | 4,164.00 | 1.98% | 467,300 |
| Oct 20, 2026 | 4,166.00 | 4,191.00 | 4,067.00 | 4,083.00 | 4,083.00 | -2.48% | 534,100 |
| Oct 19, 2026 | 4,152.00 | 4,213.00 | 4,122.00 | 4,187.00 | 4,187.00 | -0.07% | 404,800 |
| Oct 16, 2026 | 4,164.00 | 4,194.00 | 4,137.00 | 4,190.00 | 4,190.00 | 2.05% | 443,800 |
| Oct 15, 2026 | 4,269.00 | 4,301.00 | 4,106.00 | 4,106.00 | 4,106.00 | -5.17% | 737,700 |
| Oct 14, 2026 | 4,354.00 | 4,376.00 | 4,311.00 | 4,330.00 | 4,330.00 | -0.55% | 460,800 |
| Oct 13, 2026 | 4,380.00 | 4,396.00 | 4,280.00 | 4,354.00 | 4,354.00 | -0.37% | 502,900 |
| Oct 9, 2026 | 4,404.00 | 4,420.00 | 4,350.00 | 4,370.00 | 4,370.00 | -0.95% | 669,100 |
| Oct 8, 2026 | 4,567.00 | 4,569.00 | 4,396.00 | 4,412.00 | 4,412.00 | -4.65% | 924,800 |
| Oct 7, 2026 | 4,677.00 | 4,737.00 | 4,615.00 | 4,627.00 | 4,627.00 | -0.60% | 479,600 |
| Oct 6, 2026 | 4,664.00 | 4,684.00 | 4,631.00 | 4,655.00 | 4,655.00 | 0.06% | 379,400 |
| Oct 5, 2026 | 4,679.00 | 4,700.00 | 4,608.00 | 4,652.00 | 4,652.00 | -0.19% | 420,800 |
| Oct 2, 2026 | 4,651.00 | 4,704.00 | 4,634.00 | 4,661.00 | 4,661.00 | -0.58% | 429,800 |
| Oct 1, 2026 | 4,706.00 | 4,742.00 | 4,631.00 | 4,688.00 | 4,688.00 | -0.47% | 514,400 |
| Sep 30, 2026 | 4,654.00 | 4,736.00 | 4,636.00 | 4,710.00 | 4,710.00 | 1.79% | 571,200 |
| Sep 29, 2026 | 4,675.00 | 4,680.00 | 4,595.00 | 4,627.00 | 4,627.00 | -0.04% | 557,400 |
| Sep 28, 2026 | 4,783.00 | 4,820.00 | 4,690.00 | 4,690.00 | 4,629.00 | -0.70% | 587,800 |
| Sep 25, 2026 | 4,737.00 | 4,763.00 | 4,682.00 | 4,723.00 | 4,661.57 | -0.34% | 694,300 |
| Sep 24, 2026 | 4,704.00 | 4,788.00 | 4,688.00 | 4,739.00 | 4,677.36 | 0.55% | 634,100 |
| Sep 18, 2026 | 4,662.00 | 4,751.00 | 4,599.00 | 4,713.00 | 4,651.70 | 1.09% | 747,000 |
| Sep 17, 2026 | 4,601.00 | 4,676.00 | 4,598.00 | 4,662.00 | 4,601.36 | 1.92% | 375,800 |
| Sep 16, 2026 | 4,540.00 | 4,620.00 | 4,539.00 | 4,574.00 | 4,514.51 | 1.17% | 456,300 |
| Sep 15, 2026 | 4,555.00 | 4,560.00 | 4,451.00 | 4,521.00 | 4,462.20 | 2.33% | 653,700 |
| Sep 14, 2026 | 4,400.00 | 4,426.00 | 4,364.00 | 4,418.00 | 4,360.54 | 0.52% | 241,300 |
| Sep 11, 2026 | 4,326.00 | 4,437.00 | 4,325.00 | 4,395.00 | 4,337.84 | -1.04% | 537,900 |
| Sep 10, 2026 | 4,441.00 | 4,479.00 | 4,360.00 | 4,441.00 | 4,383.24 | -1.35% | 593,800 |
| Sep 9, 2026 | 4,377.00 | 4,525.00 | 4,376.00 | 4,502.00 | 4,443.45 | 2.55% | 535,700 |
| Sep 8, 2026 | 4,427.00 | 4,465.00 | 4,390.00 | 4,390.00 | 4,332.90 | -1.33% | 548,600 |
| Sep 7, 2026 | 4,393.00 | 4,476.00 | 4,366.00 | 4,449.00 | 4,391.13 | 3.13% | 620,000 |
| Sep 4, 2026 | 4,284.00 | 4,315.00 | 4,255.00 | 4,314.00 | 4,257.89 | 0.98% | 373,000 |
| Sep 3, 2026 | 4,271.00 | 4,321.00 | 4,258.00 | 4,272.00 | 4,216.44 | -0.16% | 382,500 |
| Sep 2, 2026 | 4,322.00 | 4,388.00 | 4,270.00 | 4,279.00 | 4,223.35 | -2.77% | 578,100 |
| Sep 1, 2026 | 4,325.00 | 4,427.00 | 4,306.00 | 4,401.00 | 4,343.76 | 1.80% | 423,400 |
| Aug 31, 2026 | 4,251.00 | 4,335.00 | 4,239.00 | 4,323.00 | 4,266.77 | 0.12% | 403,400 |
| Aug 28, 2026 | 4,320.00 | 4,360.00 | 4,301.00 | 4,318.00 | 4,261.84 | -0.99% | 374,400 |
| Aug 27, 2026 | 4,330.00 | 4,380.00 | 4,329.00 | 4,361.00 | 4,304.28 | 1.04% | 381,200 |
| Aug 26, 2026 | 4,314.00 | 4,357.00 | 4,287.00 | 4,316.00 | 4,259.86 | 0.05% | 349,500 |
| Aug 25, 2026 | 4,269.00 | 4,321.00 | 4,250.00 | 4,314.00 | 4,257.89 | 0.26% | 567,300 |
| Aug 24, 2026 | 4,175.00 | 4,324.00 | 4,156.00 | 4,303.00 | 4,247.03 | 1.97% | 509,000 |
| Aug 21, 2026 | 4,191.00 | 4,220.00 | 4,168.00 | 4,220.00 | 4,165.11 | -0.96% | 326,700 |
| Aug 20, 2026 | 4,219.00 | 4,282.00 | 4,195.00 | 4,261.00 | 4,205.58 | 2.70% | 534,200 |
| Aug 19, 2026 | 4,188.00 | 4,188.00 | 4,080.00 | 4,149.00 | 4,095.04 | -2.56% | 621,200 |
| Aug 18, 2026 | 4,372.00 | 4,419.00 | 4,258.00 | 4,258.00 | 4,202.62 | -2.63% | 696,400 |
| Aug 17, 2026 | 4,400.00 | 4,467.00 | 4,320.00 | 4,373.00 | 4,316.12 | 0.81% | 737,500 |