Skip to main content
logo
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
3,400.00
-35.00 (-1.02%)
At close: Mar 27, 2026

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,395.003,420.003,370.003,400.003,400.00-1.02%181,900
Mar 26, 20263,475.003,500.003,395.003,435.003,435.00-1.58%131,700
Mar 25, 20263,510.003,530.003,480.003,490.003,490.001.90%153,300
Mar 24, 20263,405.003,435.003,370.003,425.003,425.002.70%124,500
Mar 23, 20263,325.003,360.003,295.003,335.003,335.00-3.75%145,200
Mar 19, 20263,500.003,510.003,455.003,465.003,465.00-2.94%155,400
Mar 18, 20263,530.003,590.003,500.003,570.003,570.002.44%87,100
Mar 17, 20263,495.003,520.003,470.003,485.003,485.001.31%86,300
Mar 16, 20263,440.003,490.003,410.003,440.003,440.00-1.15%133,700
Mar 13, 20263,420.003,515.003,420.003,480.003,480.00-0.29%148,100
Mar 12, 20263,490.003,520.003,480.003,490.003,490.00-1.97%136,800
Mar 11, 20263,660.003,670.003,560.003,560.003,560.000.71%134,500
Mar 10, 20263,510.003,590.003,485.003,535.003,535.002.76%132,400
Mar 9, 20263,380.003,465.003,335.003,440.003,440.00-5.49%183,800
Mar 6, 20263,600.003,645.003,560.003,640.003,640.00-0.82%122,900
Mar 5, 20263,685.003,740.003,630.003,670.003,670.002.66%175,300
Mar 4, 20263,615.003,665.003,500.003,575.003,575.00-4.41%188,600
Mar 3, 20263,870.003,875.003,710.003,740.003,740.00-4.35%265,500
Mar 2, 20263,810.003,935.003,790.003,910.003,910.00-0.38%204,000
Feb 27, 20263,800.003,960.003,790.003,925.003,925.003.84%243,100
Feb 26, 20263,745.003,815.003,740.003,780.003,780.000.93%132,900
Feb 25, 20263,815.003,815.003,730.003,745.003,745.00-1.45%210,100
Feb 24, 20263,785.003,830.003,730.003,800.003,800.000.80%261,600
Feb 20, 20263,745.003,780.003,690.003,770.003,770.000.53%146,900
Feb 19, 20263,710.003,750.003,690.003,750.003,750.001.08%93,900
Feb 18, 20263,700.003,720.003,660.003,710.003,710.001.09%140,500
Feb 17, 20263,725.003,725.003,670.003,670.003,670.00-2.00%135,000
Feb 16, 20263,765.003,765.003,665.003,745.003,745.000.67%158,800
Feb 13, 20263,850.003,910.003,700.003,720.003,720.00-5.10%237,800
Feb 12, 20263,825.003,945.003,780.003,920.003,920.002.75%378,500
Feb 10, 20263,820.003,980.003,685.003,815.003,815.00-0.52%697,700
Feb 9, 20263,775.003,865.003,730.003,835.003,835.004.64%225,600
Feb 6, 20263,625.003,700.003,625.003,665.003,665.001.24%114,600
Feb 5, 20263,635.003,660.003,595.003,620.003,620.000.56%111,700
Feb 4, 20263,585.003,650.003,560.003,600.003,600.000.42%101,300
Feb 3, 20263,490.003,620.003,490.003,585.003,585.003.76%112,300
Feb 2, 20263,495.003,530.003,455.003,455.003,455.000.14%115,900
Jan 30, 20263,455.003,460.003,410.003,450.003,450.00-0.14%127,200
Jan 29, 20263,460.003,480.003,390.003,455.003,455.00-134,700
Jan 28, 20263,500.003,505.003,435.003,455.003,455.00-2.12%153,400
Jan 27, 20263,500.003,530.003,470.003,530.003,530.000.43%78,900
Jan 26, 20263,540.003,580.003,500.003,515.003,515.00-2.63%89,900
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