Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan · Delayed Price · Currency is JPY 4,698.00
+43.00 (0.92%)
Oct 7, 2026, 9:44 AM JST
TYO:1969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4,677.00 | 4,734.00 | 4,658.00 | 4,698.00 | 4,698.00 | 0.92% | 111,300 |
| 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 |
| Aug 14, 2026 | 4,247.00 | 4,377.00 | 4,238.00 | 4,338.00 | 4,281.58 | 1.59% | 971,900 |
| Aug 13, 2026 | 4,179.00 | 4,293.00 | 4,154.00 | 4,270.00 | 4,214.46 | 3.26% | 961,700 |
| Aug 12, 2026 | 4,030.00 | 4,186.00 | 4,029.00 | 4,135.00 | 4,081.22 | 3.48% | 795,400 |
| Aug 10, 2026 | 4,130.00 | 4,148.00 | 3,985.00 | 3,996.00 | 3,944.03 | -2.87% | 1,023,000 |
| Aug 7, 2026 | 4,187.00 | 4,207.00 | 4,093.00 | 4,114.00 | 4,060.49 | -1.93% | 996,000 |
| Aug 6, 2026 | 4,427.00 | 4,431.00 | 4,195.00 | 4,195.00 | 4,140.44 | -5.52% | 973,200 |
| Aug 5, 2026 | 4,267.00 | 4,444.00 | 4,206.00 | 4,440.00 | 4,382.25 | 4.62% | 1,960,200 |
| Aug 4, 2026 | 4,226.00 | 4,276.00 | 4,206.00 | 4,244.00 | 4,188.80 | 1.24% | 308,100 |
| Aug 3, 2026 | 4,252.00 | 4,252.00 | 4,090.00 | 4,192.00 | 4,137.48 | -1.69% | 571,100 |
| Jul 31, 2026 | 4,337.00 | 4,418.00 | 4,261.00 | 4,264.00 | 4,208.54 | 0.78% | 781,900 |
| Jul 30, 2026 | 4,090.00 | 4,280.00 | 4,086.00 | 4,231.00 | 4,175.97 | 2.00% | 693,400 |
| Jul 29, 2026 | 4,350.00 | 4,367.00 | 4,086.00 | 4,148.00 | 4,094.05 | -5.51% | 1,135,900 |
| Jul 28, 2026 | 4,455.00 | 4,481.00 | 4,340.00 | 4,390.00 | 4,332.90 | -2.83% | 625,300 |
| Jul 27, 2026 | 4,515.00 | 4,526.00 | 4,405.00 | 4,518.00 | 4,459.24 | 2.01% | 419,400 |
| Jul 24, 2026 | 4,491.00 | 4,505.00 | 4,323.00 | 4,429.00 | 4,371.39 | -1.36% | 574,300 |