Taikisha Ltd. (TYO:1979)
Japan · Delayed Price · Currency is JPY 3,900.00
-55.00 (-1.39%)
Aug 25, 2026, 3:30 PM JST
Taikisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,955.00 | 3,975.00 | 3,865.00 | 3,900.00 | 3,900.00 | -1.39% | 442,800 |
| Aug 24, 2026 | 3,905.00 | 3,955.00 | 3,860.00 | 3,955.00 | 3,955.00 | 1.28% | 417,200 |
| Aug 21, 2026 | 3,900.00 | 3,940.00 | 3,875.00 | 3,905.00 | 3,905.00 | -1.39% | 263,300 |
| Aug 20, 2026 | 3,945.00 | 3,980.00 | 3,930.00 | 3,960.00 | 3,960.00 | 0.76% | 170,900 |
| Aug 19, 2026 | 4,015.00 | 4,030.00 | 3,925.00 | 3,930.00 | 3,930.00 | -3.44% | 333,700 |
| Aug 18, 2026 | 4,200.00 | 4,200.00 | 4,060.00 | 4,070.00 | 4,070.00 | -1.69% | 227,100 |
| Aug 17, 2026 | 4,130.00 | 4,175.00 | 4,110.00 | 4,140.00 | 4,140.00 | 1.47% | 186,500 |
| Aug 14, 2026 | 4,055.00 | 4,100.00 | 4,025.00 | 4,080.00 | 4,080.00 | 0.37% | 335,300 |
| Aug 13, 2026 | 4,075.00 | 4,095.00 | 4,025.00 | 4,065.00 | 4,065.00 | 0.49% | 275,700 |
| Aug 12, 2026 | 4,030.00 | 4,080.00 | 3,985.00 | 4,045.00 | 4,045.00 | 0.25% | 397,000 |
| Aug 10, 2026 | 4,055.00 | 4,080.00 | 3,955.00 | 4,035.00 | 4,035.00 | -0.49% | 504,900 |
| Aug 7, 2026 | 4,365.00 | 4,375.00 | 3,875.00 | 4,055.00 | 4,055.00 | -7.10% | 517,300 |
| Aug 6, 2026 | 4,365.00 | 4,435.00 | 4,305.00 | 4,365.00 | 4,365.00 | - | 208,500 |
| Aug 5, 2026 | 4,270.00 | 4,400.00 | 4,260.00 | 4,365.00 | 4,365.00 | 2.59% | 328,800 |
| Aug 4, 2026 | 4,160.00 | 4,285.00 | 4,130.00 | 4,255.00 | 4,255.00 | 2.41% | 250,300 |
| Aug 3, 2026 | 4,235.00 | 4,250.00 | 4,120.00 | 4,155.00 | 4,155.00 | -1.89% | 247,800 |
| Jul 31, 2026 | 4,275.00 | 4,310.00 | 4,195.00 | 4,235.00 | 4,235.00 | 1.07% | 289,500 |
| 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 |