Skip to main content
logo
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
3,610.00
+25.00 (0.70%)
At close: Jan 23, 2026

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,600.003,630.003,580.003,610.003,610.000.70%110,900
Jan 22, 20263,555.003,620.003,540.003,585.003,585.001.27%144,300
Jan 21, 20263,480.003,555.003,480.003,540.003,540.001.14%130,400
Jan 20, 20263,535.003,555.003,500.003,500.003,500.00-1.41%81,500
Jan 19, 20263,570.003,600.003,520.003,550.003,550.00-0.70%72,200
Jan 16, 20263,525.003,590.003,520.003,575.003,575.001.27%112,800
Jan 15, 20263,500.003,555.003,495.003,530.003,530.000.14%109,200
Jan 14, 20263,495.003,540.003,480.003,525.003,525.000.86%127,700
Jan 13, 20263,550.003,550.003,475.003,495.003,495.002.34%128,100
Jan 9, 20263,435.003,455.003,390.003,415.003,415.000.15%84,500
Jan 8, 20263,390.003,465.003,385.003,410.003,410.000.59%104,600
Jan 7, 20263,355.003,435.003,355.003,390.003,390.00-0.88%153,900
Jan 6, 20263,330.003,420.003,325.003,420.003,420.003.32%156,500
Jan 5, 20263,300.003,350.003,300.003,310.003,310.000.46%103,300
Dec 30, 20253,305.003,320.003,285.003,295.003,295.00-0.45%77,300
Dec 29, 20253,305.003,310.003,280.003,310.003,310.00-85,700
Dec 26, 20253,325.003,340.003,285.003,310.003,310.00-0.45%70,700
Dec 25, 20253,335.003,335.003,295.003,325.003,325.000.15%50,200
Dec 24, 20253,330.003,355.003,300.003,320.003,320.00-0.90%85,300
Dec 23, 20253,350.003,370.003,325.003,350.003,350.000.60%78,300
Dec 22, 20253,375.003,400.003,330.003,330.003,330.00-1.19%119,900
Dec 19, 20253,365.003,390.003,325.003,370.003,370.002.28%353,000
Dec 18, 20253,260.003,305.003,250.003,295.003,295.001.07%126,900
Dec 17, 20253,260.003,275.003,225.003,260.003,260.000.46%125,100
Dec 16, 20253,305.003,320.003,245.003,245.003,245.00-1.67%134,700
Dec 15, 20253,300.003,315.003,260.003,300.003,300.000.46%143,300
Dec 12, 20253,260.003,295.003,235.003,285.003,285.002.98%115,600
Dec 11, 20253,245.003,255.003,190.003,190.003,190.00-0.93%65,700
Dec 10, 20253,250.003,250.003,210.003,220.003,220.00-0.16%107,800
Dec 9, 20253,240.003,260.003,205.003,225.003,225.000.16%66,000
Dec 8, 20253,180.003,240.003,180.003,220.003,220.001.90%88,200
Dec 5, 20253,150.003,185.003,150.003,160.003,160.00-0.32%92,300
Dec 4, 20253,160.003,185.003,150.003,170.003,170.00-0.31%83,000
Dec 3, 20253,140.003,185.003,135.003,180.003,180.001.27%136,600
Dec 2, 20253,115.003,160.003,085.003,140.003,140.000.64%115,500
Dec 1, 20253,225.003,240.003,115.003,120.003,120.00-3.26%178,400
Nov 28, 20253,220.003,255.003,195.003,225.003,225.000.62%132,800
Nov 27, 20253,205.003,220.003,190.003,205.003,205.000.16%68,000
Nov 26, 20253,175.003,215.003,170.003,200.003,200.000.95%83,000
Nov 25, 20253,185.003,215.003,165.003,170.003,170.00-0.47%64,500
Nov 21, 20253,105.003,190.003,105.003,185.003,185.002.08%113,600
Nov 20, 20253,145.003,145.003,095.003,120.003,120.000.81%122,100
Nov 19, 20253,070.003,120.003,040.003,095.003,095.000.98%93,000
Nov 18, 20253,100.003,125.003,025.003,065.003,065.00-2.39%118,800
Nov 17, 20253,160.003,170.003,140.003,140.003,140.00-0.32%96,900
Nov 14, 20253,140.003,185.003,130.003,150.003,150.00-0.94%104,000
Nov 13, 20253,150.003,220.003,150.003,180.003,180.000.63%118,000
Nov 12, 20253,075.003,160.003,070.003,160.003,160.002.76%180,200
Nov 11, 20253,095.003,120.003,060.003,075.003,075.00-0.49%213,000
Nov 10, 20253,090.003,290.003,060.003,090.003,090.001.31%487,900