Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan · Delayed Price · Currency is JPY 4,634.00
-59.00 (-1.26%)
May 8, 2026, 3:30 PM JST
TYO:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 4,442.00 | 4,462.00 | 4,380.00 | 4,443.00 | 4,443.00 | 1.23% | 431,200 |
| Apr 2, 2026 | 4,557.00 | 4,621.00 | 4,378.00 | 4,389.00 | 4,389.00 | -2.18% | 497,300 |
| Apr 1, 2026 | 4,501.00 | 4,505.00 | 4,399.00 | 4,487.00 | 4,487.00 | 4.57% | 501,800 |
| Mar 31, 2026 | 4,280.00 | 4,360.00 | 4,209.00 | 4,291.00 | 4,291.00 | -2.32% | 626,400 |
| Mar 30, 2026 | 4,316.00 | 4,393.00 | 4,265.00 | 4,393.00 | 4,393.00 | -4.12% | 542,400 |
| Mar 27, 2026 | 4,526.00 | 4,587.00 | 4,475.00 | 4,582.00 | 4,513.00 | -0.99% | 706,200 |
| Mar 26, 2026 | 4,708.00 | 4,720.00 | 4,579.00 | 4,628.00 | 4,558.31 | -1.26% | 484,100 |
| Mar 25, 2026 | 4,652.00 | 4,687.00 | 4,619.00 | 4,687.00 | 4,616.42 | 2.29% | 426,500 |
| Mar 24, 2026 | 4,512.00 | 4,582.00 | 4,415.00 | 4,582.00 | 4,513.00 | 4.02% | 554,700 |
| Mar 23, 2026 | 4,463.00 | 4,463.00 | 4,328.00 | 4,405.00 | 4,338.67 | -3.93% | 623,400 |
| Mar 19, 2026 | 4,680.00 | 4,680.00 | 4,571.00 | 4,585.00 | 4,515.95 | -5.35% | 960,100 |
| Mar 18, 2026 | 4,812.00 | 4,913.00 | 4,758.00 | 4,844.00 | 4,771.05 | 2.15% | 545,300 |
| Mar 17, 2026 | 4,726.00 | 4,779.00 | 4,699.00 | 4,742.00 | 4,670.59 | 1.54% | 290,300 |
| Mar 16, 2026 | 4,740.00 | 4,758.00 | 4,610.00 | 4,670.00 | 4,599.67 | -1.66% | 677,400 |
| Mar 13, 2026 | 4,634.00 | 4,770.00 | 4,634.00 | 4,749.00 | 4,677.49 | 0.04% | 418,700 |
| Mar 12, 2026 | 4,819.00 | 4,883.00 | 4,710.00 | 4,747.00 | 4,675.52 | -2.31% | 623,700 |
| Mar 11, 2026 | 4,887.00 | 4,928.00 | 4,831.00 | 4,859.00 | 4,785.83 | 0.87% | 591,600 |
| Mar 10, 2026 | 4,800.00 | 4,897.00 | 4,785.00 | 4,817.00 | 4,744.46 | 2.32% | 742,600 |
| Mar 9, 2026 | 4,666.00 | 4,743.00 | 4,509.00 | 4,708.00 | 4,637.10 | -6.16% | 656,700 |
| Mar 6, 2026 | 5,020.00 | 5,061.00 | 4,893.00 | 5,017.00 | 4,941.45 | -1.05% | 537,900 |
| Mar 5, 2026 | 5,163.00 | 5,194.00 | 4,980.00 | 5,070.00 | 4,993.65 | 2.76% | 689,700 |
| Mar 4, 2026 | 4,935.00 | 5,027.00 | 4,761.00 | 4,934.00 | 4,859.70 | -3.03% | 1,116,000 |
| Mar 3, 2026 | 5,300.00 | 5,404.00 | 5,088.00 | 5,088.00 | 5,011.38 | -3.44% | 1,039,000 |
| Mar 2, 2026 | 5,100.00 | 5,291.00 | 5,071.00 | 5,269.00 | 5,189.65 | 0.55% | 786,700 |
| Feb 27, 2026 | 5,049.00 | 5,250.00 | 5,005.00 | 5,240.00 | 5,161.09 | 4.86% | 1,537,700 |
| Feb 26, 2026 | 5,003.00 | 5,062.00 | 4,961.00 | 4,997.00 | 4,921.75 | -0.12% | 592,500 |
| Feb 25, 2026 | 5,039.00 | 5,088.00 | 4,891.00 | 5,003.00 | 4,927.66 | -0.34% | 854,900 |
| Feb 24, 2026 | 4,984.00 | 5,049.00 | 4,908.00 | 5,020.00 | 4,944.40 | 0.52% | 844,000 |
| Feb 20, 2026 | 4,870.00 | 5,020.00 | 4,800.00 | 4,994.00 | 4,918.80 | 2.42% | 863,700 |