Taikisha Ltd. (TYO:1979)
Japan · Delayed Price · Currency is JPY 4,190.00
-30.00 (-0.71%)
Jul 30, 2026, 3:30 PM JST
Taikisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4,155.00 | 4,275.00 | 4,145.00 | 4,190.00 | 4,190.00 | -0.71% | 307,900 |
| Jul 29, 2026 | 4,375.00 | 4,385.00 | 4,150.00 | 4,220.00 | 4,220.00 | -3.54% | 432,400 |
| Jul 28, 2026 | 4,505.00 | 4,510.00 | 4,350.00 | 4,375.00 | 4,375.00 | -3.10% | 384,900 |
| Jul 27, 2026 | 4,435.00 | 4,515.00 | 4,335.00 | 4,515.00 | 4,515.00 | -0.88% | 334,000 |
| Jul 24, 2026 | 4,485.00 | 4,570.00 | 4,430.00 | 4,555.00 | 4,555.00 | 1.67% | 310,600 |
| Jul 23, 2026 | 4,530.00 | 4,570.00 | 4,455.00 | 4,480.00 | 4,480.00 | -1.32% | 224,300 |
| Jul 22, 2026 | 4,535.00 | 4,620.00 | 4,520.00 | 4,540.00 | 4,540.00 | 0.55% | 211,700 |
| Jul 21, 2026 | 4,510.00 | 4,540.00 | 4,490.00 | 4,515.00 | 4,515.00 | 0.78% | 360,800 |
| Jul 17, 2026 | 4,455.00 | 4,530.00 | 4,370.00 | 4,480.00 | 4,480.00 | -2.50% | 326,700 |
| Jul 16, 2026 | 4,625.00 | 4,655.00 | 4,550.00 | 4,595.00 | 4,595.00 | -2.03% | 266,600 |
| Jul 15, 2026 | 4,670.00 | 4,715.00 | 4,585.00 | 4,690.00 | 4,690.00 | 1.96% | 270,400 |
| Jul 14, 2026 | 4,600.00 | 4,620.00 | 4,510.00 | 4,600.00 | 4,600.00 | 0.33% | 248,500 |
| Jul 13, 2026 | 4,800.00 | 4,825.00 | 4,555.00 | 4,585.00 | 4,585.00 | -4.18% | 270,700 |
| Jul 10, 2026 | 4,860.00 | 4,900.00 | 4,720.00 | 4,785.00 | 4,785.00 | 2.90% | 376,400 |
| Jul 9, 2026 | 4,735.00 | 4,740.00 | 4,620.00 | 4,650.00 | 4,650.00 | -1.17% | 275,700 |
| Jul 8, 2026 | 4,715.00 | 4,835.00 | 4,690.00 | 4,705.00 | 4,705.00 | -3.09% | 372,300 |
| Jul 7, 2026 | 4,935.00 | 4,970.00 | 4,825.00 | 4,855.00 | 4,855.00 | -1.42% | 244,200 |
| Jul 6, 2026 | 4,930.00 | 4,985.00 | 4,820.00 | 4,925.00 | 4,925.00 | 0.10% | 164,100 |
| Jul 3, 2026 | 4,920.00 | 4,955.00 | 4,865.00 | 4,920.00 | 4,920.00 | -0.20% | 167,600 |
| Jul 2, 2026 | 4,955.00 | 4,995.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.40% | 170,100 |
| Jul 1, 2026 | 5,040.00 | 5,060.00 | 4,930.00 | 4,950.00 | 4,950.00 | -0.30% | 210,500 |
| Jun 30, 2026 | 4,975.00 | 5,010.00 | 4,895.00 | 4,965.00 | 4,965.00 | 0.10% | 267,600 |
| Jun 29, 2026 | 4,950.00 | 5,010.00 | 4,890.00 | 4,960.00 | 4,960.00 | 0.20% | 296,100 |
| Jun 26, 2026 | 5,010.00 | 5,080.00 | 4,895.00 | 4,950.00 | 4,950.00 | 0.30% | 266,500 |
| Jun 25, 2026 | 4,995.00 | 5,010.00 | 4,885.00 | 4,935.00 | 4,935.00 | 1.33% | 221,200 |
| Jun 24, 2026 | 4,825.00 | 4,885.00 | 4,805.00 | 4,870.00 | 4,870.00 | 1.04% | 187,700 |
| Jun 23, 2026 | 4,870.00 | 4,965.00 | 4,820.00 | 4,820.00 | 4,820.00 | -0.52% | 252,700 |
| Jun 22, 2026 | 4,760.00 | 4,920.00 | 4,760.00 | 4,845.00 | 4,845.00 | 0.73% | 176,800 |
| Jun 19, 2026 | 4,700.00 | 4,915.00 | 4,685.00 | 4,810.00 | 4,810.00 | 3.22% | 508,900 |
| Jun 18, 2026 | 4,765.00 | 4,795.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.58% | 423,000 |
| Jun 17, 2026 | 4,625.00 | 4,765.00 | 4,605.00 | 4,735.00 | 4,735.00 | 2.71% | 250,200 |
| Jun 16, 2026 | 4,640.00 | 4,660.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.22% | 292,100 |
| Jun 15, 2026 | 4,600.00 | 4,665.00 | 4,570.00 | 4,620.00 | 4,620.00 | 2.44% | 269,700 |
| Jun 12, 2026 | 4,410.00 | 4,580.00 | 4,410.00 | 4,510.00 | 4,510.00 | 0.67% | 345,600 |
| Jun 11, 2026 | 4,485.00 | 4,515.00 | 4,375.00 | 4,480.00 | 4,480.00 | -0.99% | 317,800 |
| Jun 10, 2026 | 4,520.00 | 4,655.00 | 4,515.00 | 4,525.00 | 4,525.00 | 0.22% | 361,700 |
| Jun 9, 2026 | 4,485.00 | 4,590.00 | 4,430.00 | 4,515.00 | 4,515.00 | 2.27% | 353,600 |
| Jun 8, 2026 | 4,445.00 | 4,525.00 | 4,370.00 | 4,415.00 | 4,415.00 | -2.00% | 277,700 |
| Jun 5, 2026 | 4,425.00 | 4,520.00 | 4,395.00 | 4,505.00 | 4,505.00 | 2.97% | 285,300 |
| Jun 4, 2026 | 4,370.00 | 4,440.00 | 4,305.00 | 4,375.00 | 4,375.00 | - | 292,300 |
| Jun 3, 2026 | 4,365.00 | 4,425.00 | 4,320.00 | 4,375.00 | 4,375.00 | 0.81% | 393,200 |
| Jun 2, 2026 | 4,400.00 | 4,420.00 | 4,250.00 | 4,340.00 | 4,340.00 | -1.14% | 309,500 |
| Jun 1, 2026 | 4,430.00 | 4,480.00 | 4,380.00 | 4,390.00 | 4,390.00 | -1.90% | 267,400 |
| May 29, 2026 | 4,490.00 | 4,515.00 | 4,460.00 | 4,475.00 | 4,475.00 | 0.11% | 344,800 |
| May 28, 2026 | 4,400.00 | 4,490.00 | 4,380.00 | 4,470.00 | 4,470.00 | 1.02% | 275,700 |
| May 27, 2026 | 4,500.00 | 4,580.00 | 4,420.00 | 4,425.00 | 4,425.00 | -0.23% | 250,200 |
| May 26, 2026 | 4,450.00 | 4,490.00 | 4,375.00 | 4,435.00 | 4,435.00 | -0.22% | 254,900 |
| May 25, 2026 | 4,300.00 | 4,450.00 | 4,280.00 | 4,445.00 | 4,445.00 | 5.08% | 252,700 |
| May 22, 2026 | 4,235.00 | 4,295.00 | 4,140.00 | 4,230.00 | 4,230.00 | - | 210,600 |
| May 21, 2026 | 4,090.00 | 4,240.00 | 4,070.00 | 4,230.00 | 4,230.00 | 3.93% | 316,000 |