Skip to main content
logo
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
3,695.00
+10.00 (0.27%)
Oct 29, 2026, 3:30 PM JST

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,655.003,705.003,635.003,695.003,695.000.27%404,300
Oct 28, 20263,735.003,755.003,675.003,685.003,685.00-0.81%174,100
Oct 27, 20263,750.003,755.003,690.003,715.003,715.000.95%226,100
Oct 26, 20263,670.003,685.003,655.003,680.003,680.000.96%169,700
Oct 23, 20263,670.003,670.003,585.003,645.003,645.00-0.68%165,500
Oct 22, 20263,705.003,730.003,645.003,670.003,670.00-0.41%134,300
Oct 21, 20263,685.003,705.003,670.003,685.003,685.000.96%136,400
Oct 20, 20263,695.003,700.003,640.003,650.003,650.00-0.82%147,000
Oct 19, 20263,715.003,730.003,675.003,680.003,680.00-1.34%129,500
Oct 16, 20263,640.003,735.003,640.003,730.003,730.002.61%183,800
Oct 15, 20263,705.003,705.003,580.003,635.003,635.00-2.81%431,700
Oct 14, 20263,770.003,785.003,715.003,740.003,740.00-0.53%208,200
Oct 13, 20263,765.003,775.003,715.003,760.003,760.00-124,600
Oct 9, 20263,765.003,775.003,735.003,760.003,760.000.40%190,200
Oct 8, 20263,780.003,780.003,710.003,745.003,745.00-1.96%185,800
Oct 7, 20263,840.003,890.003,815.003,820.003,820.00-182,500
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