Skip to main content
logo
Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan flag Japan · Delayed Price · Currency is JPY
4,729.00
+25.00 (0.53%)
May 29, 2026, 3:30 PM JST

TYO:1969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,741.004,778.004,616.004,729.004,729.000.53%951,700
May 28, 20264,800.004,970.004,658.004,704.004,704.002.93%1,724,300
May 27, 20264,660.004,776.004,555.004,570.004,570.001.92%1,268,000
May 26, 20264,318.004,500.004,287.004,484.004,484.005.13%676,600
May 25, 20264,189.004,325.004,175.004,265.004,265.002.45%637,800
May 22, 20264,157.004,200.004,090.004,163.004,163.00-0.24%549,300
May 21, 20264,234.004,276.004,146.004,173.004,173.00-0.26%606,000
May 20, 20264,310.004,344.004,169.004,184.004,184.00-3.06%680,900
May 19, 20264,250.004,414.004,243.004,316.004,316.001.29%659,700
May 18, 20264,450.004,457.004,232.004,261.004,261.00-5.73%825,100
May 15, 20264,567.004,629.004,481.004,520.004,520.000.33%676,700
May 14, 20264,888.004,899.004,505.004,505.004,505.00-7.34%1,221,900
May 13, 20264,630.004,931.004,613.004,862.004,862.004.78%1,128,200
May 12, 20264,780.005,018.004,505.004,640.004,640.00-0.73%2,679,500
May 11, 20264,695.004,750.004,613.004,674.004,674.000.86%1,042,200
May 8, 20264,676.004,735.004,615.004,634.004,634.00-1.26%718,500
May 7, 20264,635.004,753.004,582.004,693.004,693.006.06%893,800
May 1, 20264,560.004,560.004,414.004,425.004,425.00-1.80%372,400
Apr 30, 20264,590.004,604.004,457.004,506.004,506.00-4.27%687,100
Apr 28, 20264,398.004,736.004,387.004,707.004,707.008.01%1,234,200
Apr 27, 20264,337.004,425.004,283.004,358.004,358.00-0.37%353,200
Apr 24, 20264,319.004,378.004,250.004,374.004,374.002.44%381,400
Apr 23, 20264,320.004,330.004,225.004,270.004,270.00-2.73%911,000
Apr 22, 20264,460.004,467.004,370.004,390.004,390.00-2.51%404,800
Apr 21, 20264,551.004,594.004,480.004,503.004,503.000.49%523,400
Apr 20, 20264,535.004,560.004,464.004,481.004,481.00-0.60%367,600
Apr 17, 20264,484.004,522.004,427.004,508.004,508.000.02%486,500
Apr 16, 20264,532.004,559.004,488.004,507.004,507.000.49%317,500
Apr 15, 20264,530.004,571.004,461.004,485.004,485.00-0.99%446,900
Apr 14, 20264,537.004,537.004,488.004,530.004,530.000.91%336,000
Apr 13, 20264,499.004,561.004,427.004,489.004,489.00-1.12%412,500
Apr 10, 20264,610.004,639.004,537.004,540.004,540.00-2.13%381,500
Apr 9, 20264,666.004,714.004,610.004,639.004,639.00-0.26%421,900
Apr 8, 20264,662.004,694.004,609.004,651.004,651.004.33%563,300
Apr 7, 20264,432.004,488.004,423.004,458.004,458.001.43%310,000
Apr 6, 20264,456.004,460.004,395.004,395.004,395.00-1.08%269,000
Apr 3, 20264,442.004,462.004,380.004,443.004,443.001.23%431,200
Apr 2, 20264,557.004,621.004,378.004,389.004,389.00-2.18%497,300
Apr 1, 20264,501.004,505.004,399.004,487.004,487.004.57%501,800
Mar 31, 20264,280.004,360.004,209.004,291.004,291.00-2.32%626,400
Mar 30, 20264,316.004,393.004,265.004,393.004,393.00-2.59%542,400
Mar 27, 20264,526.004,587.004,475.004,582.004,510.00-0.99%706,200
Mar 26, 20264,708.004,720.004,579.004,628.004,555.28-1.26%484,100
Mar 25, 20264,652.004,687.004,619.004,687.004,613.352.29%426,500
Mar 24, 20264,512.004,582.004,415.004,582.004,510.004.02%554,700
Mar 23, 20264,463.004,463.004,328.004,405.004,335.78-3.93%623,400
Mar 19, 20264,680.004,680.004,571.004,585.004,512.95-5.35%960,100
Mar 18, 20264,812.004,913.004,758.004,844.004,767.882.15%545,300
Mar 17, 20264,726.004,779.004,699.004,742.004,667.491.54%290,300
Mar 16, 20264,740.004,758.004,610.004,670.004,596.62-1.66%677,400