Skip to main content
logo
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
3,880.00
+60.00 (1.57%)
Oct 7, 2026, 9:43 AM JST

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,820.003,890.003,820.003,880.003,880.001.57%32,100
Oct 6, 20263,840.003,855.003,805.003,820.003,820.000.39%166,900
Oct 5, 20263,795.003,825.003,785.003,805.003,805.000.79%184,600
Oct 2, 20263,790.003,825.003,770.003,775.003,775.00-0.40%188,400
Oct 1, 20263,795.003,795.003,740.003,790.003,790.000.26%234,400
Sep 30, 20263,770.003,790.003,750.003,780.003,780.001.75%237,700
Sep 29, 20263,720.003,740.003,695.003,715.003,715.00-0.54%157,600
Sep 28, 20263,860.003,860.003,785.003,785.003,735.00-1.05%120,800
Sep 25, 20263,815.003,845.003,795.003,825.003,774.470.66%162,000
Sep 24, 20263,865.003,865.003,790.003,800.003,749.80-1.17%141,500
Sep 18, 20263,870.003,900.003,830.003,845.003,794.21-0.65%306,900
Sep 17, 20263,850.003,890.003,850.003,870.003,818.881.04%148,700
Sep 16, 20263,790.003,850.003,790.003,830.003,779.411.06%132,900
Sep 15, 20263,750.003,805.003,740.003,790.003,739.931.07%176,800
Sep 14, 20263,705.003,750.003,690.003,750.003,700.461.35%156,300
Sep 11, 20263,620.003,725.003,620.003,700.003,651.12-1.20%239,400
Sep 10, 20263,800.003,825.003,725.003,745.003,695.53-2.22%201,700
Sep 9, 20263,805.003,865.003,790.003,830.003,779.410.52%163,800
Sep 8, 20263,890.003,890.003,810.003,810.003,759.67-2.18%151,400
Sep 7, 20263,855.003,905.003,845.003,895.003,843.551.04%152,500
Sep 4, 20263,870.003,895.003,835.003,855.003,804.08-1.03%210,700
Sep 3, 20263,925.003,925.003,875.003,895.003,843.550.52%179,800
Sep 2, 20264,010.004,050.003,870.003,875.003,823.81-4.79%276,800
Sep 1, 20263,965.004,085.003,955.004,070.004,016.243.17%349,000
Aug 31, 20263,860.003,965.003,830.003,945.003,892.891.81%308,800
Aug 28, 20263,890.003,895.003,850.003,875.003,823.81-0.51%211,000
Aug 27, 20263,955.003,975.003,875.003,895.003,843.55-1.02%211,000
Aug 26, 20263,900.003,955.003,890.003,935.003,883.020.90%211,100
Aug 25, 20263,955.003,975.003,865.003,900.003,848.48-1.39%442,800
Aug 24, 20263,905.003,955.003,860.003,955.003,902.751.28%417,200
Aug 21, 20263,900.003,940.003,875.003,905.003,853.41-1.39%263,300
Aug 20, 20263,945.003,980.003,930.003,960.003,907.690.76%170,900
Aug 19, 20264,015.004,030.003,925.003,930.003,878.08-3.44%333,700
Aug 18, 20264,200.004,200.004,060.004,070.004,016.24-1.69%227,100
Aug 17, 20264,130.004,175.004,110.004,140.004,085.311.47%186,500
Aug 14, 20264,055.004,100.004,025.004,080.004,026.100.37%335,300
Aug 13, 20264,075.004,095.004,025.004,065.004,011.300.49%275,700
Aug 12, 20264,030.004,080.003,985.004,045.003,991.570.25%397,000
Aug 10, 20264,055.004,080.003,955.004,035.003,981.70-0.49%504,900
Aug 7, 20264,365.004,375.003,875.004,055.004,001.43-7.10%517,300
Aug 6, 20264,365.004,435.004,305.004,365.004,307.34-208,500
Aug 5, 20264,270.004,400.004,260.004,365.004,307.342.59%328,800
Aug 4, 20264,160.004,285.004,130.004,255.004,198.792.41%250,300
Aug 3, 20264,235.004,250.004,120.004,155.004,100.11-1.89%247,800
Jul 31, 20264,275.004,310.004,195.004,235.004,179.061.07%289,500
Jul 30, 20264,155.004,275.004,145.004,190.004,134.65-0.71%307,900
Jul 29, 20264,375.004,385.004,150.004,220.004,164.25-3.54%432,400
Jul 28, 20264,505.004,510.004,350.004,375.004,317.21-3.10%384,900
Jul 27, 20264,435.004,515.004,335.004,515.004,455.36-0.88%334,000
Jul 24, 20264,485.004,570.004,430.004,555.004,494.831.67%310,600