Taikisha Ltd. (TYO:1979)
Japan · Delayed Price · Currency is JPY 3,640.00
-30.00 (-0.82%)
At close: Mar 6, 2026
Taikisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -0.53% | - |
| Mar 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Mar 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Mar 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Mar 2, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Feb 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -9.17% | - |
| Feb 25, 2026 | 19.00 | 21.80 | 18.90 | 21.80 | 21.80 | 12.95% | 4 |
| Feb 24, 2026 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | - |
| Feb 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Feb 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Feb 17, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Feb 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -15.04% | - |
| Feb 11, 2026 | 19.40 | 22.60 | 19.40 | 22.60 | 22.60 | 17.10% | 4 |
| Feb 10, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | - |
| Feb 9, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 4.89% | - |
| Feb 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Feb 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Feb 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Feb 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Feb 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jan 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jan 27, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | - |
| Jan 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jan 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jan 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jan 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jan 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jan 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Jan 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 14, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | - |
| Jan 13, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 2.33% | - |
| Jan 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 8, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jan 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Jan 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jan 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Dec 29, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | -0.59% | - |
| Dec 23, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Dec 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Dec 19, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Dec 18, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Dec 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 388 |