Skip to main content
logo
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
4,475.00
+5.00 (0.11%)
May 29, 2026, 3:30 PM JST

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,400.004,490.004,380.004,470.004,470.001.02%275,700
May 27, 20264,500.004,580.004,420.004,425.004,425.00-0.23%250,200
May 26, 20264,450.004,490.004,375.004,435.004,435.00-0.22%254,900
May 25, 20264,300.004,450.004,280.004,445.004,445.005.08%252,700
May 22, 20264,235.004,295.004,140.004,230.004,230.00-210,600
May 21, 20264,090.004,240.004,070.004,230.004,230.003.93%316,000
May 20, 20264,075.004,075.003,905.004,070.004,070.00-0.97%408,600
May 19, 20264,020.004,175.003,990.004,110.004,110.003.92%417,800
May 18, 20263,875.004,070.003,855.003,955.003,955.005.89%718,300
May 15, 20263,565.003,810.003,490.003,735.003,735.006.87%567,300
May 14, 20263,570.003,575.003,470.003,495.003,495.00-1.96%283,900
May 13, 20263,590.003,630.003,550.003,565.003,565.00-0.70%178,100
May 12, 20263,605.003,640.003,580.003,590.003,590.000.42%151,600
May 11, 20263,575.003,620.003,540.003,575.003,575.00-0.83%301,000
May 8, 20263,595.003,625.003,545.003,605.003,605.000.42%177,300
May 7, 20263,550.003,615.003,525.003,590.003,590.002.43%198,900
May 1, 20263,495.003,525.003,445.003,505.003,505.000.43%109,100
Apr 30, 20263,515.003,550.003,465.003,490.003,490.00-2.24%167,600
Apr 28, 20263,450.003,570.003,440.003,570.003,570.004.08%268,400
Apr 27, 20263,390.003,455.003,370.003,430.003,430.000.29%84,700
Apr 24, 20263,430.003,445.003,375.003,420.003,420.00-0.15%98,000
Apr 23, 20263,390.003,430.003,370.003,425.003,425.00-118,400
Apr 22, 20263,435.003,435.003,390.003,425.003,425.00-1.15%94,100
Apr 21, 20263,505.003,515.003,455.003,465.003,465.00-0.72%102,400
Apr 20, 20263,520.003,530.003,475.003,490.003,490.00-67,500
Apr 17, 20263,475.003,500.003,455.003,490.003,490.00-0.57%86,200
Apr 16, 20263,480.003,525.003,470.003,510.003,510.001.01%116,000
Apr 15, 20263,555.003,560.003,460.003,475.003,475.00-1.70%137,000
Apr 14, 20263,505.003,555.003,505.003,535.003,535.001.00%118,100
Apr 13, 20263,520.003,580.003,490.003,500.003,500.00-1.27%107,200
Apr 10, 20263,550.003,575.003,535.003,545.003,545.00-0.14%82,200
Apr 9, 20263,555.003,585.003,520.003,550.003,550.00-0.28%178,100
Apr 8, 20263,600.003,600.003,540.003,560.003,560.002.15%145,600
Apr 7, 20263,485.003,510.003,460.003,485.003,485.000.72%130,600
Apr 6, 20263,470.003,505.003,460.003,460.003,460.00-0.72%73,200
Apr 3, 20263,465.003,485.003,450.003,485.003,485.001.16%57,800
Apr 2, 20263,505.003,545.003,440.003,445.003,445.00-1.01%153,900
Apr 1, 20263,360.003,480.003,350.003,480.003,480.005.78%209,000
Mar 31, 20263,265.003,325.003,230.003,290.003,290.00-1.35%160,900
Mar 30, 20263,205.003,335.003,200.003,335.003,335.00-0.33%306,500
Mar 27, 20263,395.003,420.003,370.003,400.003,346.00-1.02%181,900
Mar 26, 20263,475.003,500.003,395.003,435.003,380.44-1.58%131,700
Mar 25, 20263,510.003,530.003,480.003,490.003,434.571.90%153,300
Mar 24, 20263,405.003,435.003,370.003,425.003,370.602.70%124,500
Mar 23, 20263,325.003,360.003,295.003,335.003,282.03-3.75%145,200
Mar 19, 20263,500.003,510.003,455.003,465.003,409.97-2.94%155,400
Mar 18, 20263,530.003,590.003,500.003,570.003,513.302.44%87,100
Mar 17, 20263,495.003,520.003,470.003,485.003,429.651.31%86,300
Mar 16, 20263,440.003,490.003,410.003,440.003,385.36-1.15%133,700
Mar 13, 20263,420.003,515.003,420.003,480.003,424.73-0.29%148,100