Skip to main content
logo
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
4,650.00
-55.00 (-1.17%)
At close: Jul 9, 2026

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20264,735.004,740.004,620.004,650.004,650.00-1.17%275,700
Jul 8, 20264,715.004,835.004,690.004,705.004,705.00-3.09%372,300
Jul 7, 20264,935.004,970.004,825.004,855.004,855.00-1.42%244,200
Jul 6, 20264,930.004,985.004,820.004,925.004,925.000.10%164,100
Jul 3, 20264,920.004,955.004,865.004,920.004,920.00-0.20%167,600
Jul 2, 20264,955.004,995.004,885.004,930.004,930.00-0.40%170,100
Jul 1, 20265,040.005,060.004,930.004,950.004,950.00-0.30%210,500
Jun 30, 20264,975.005,010.004,895.004,965.004,965.000.10%267,600
Jun 29, 20264,950.005,010.004,890.004,960.004,960.000.20%296,100
Jun 26, 20265,010.005,080.004,895.004,950.004,950.000.30%266,500
Jun 25, 20264,995.005,010.004,885.004,935.004,935.001.33%221,200
Jun 24, 20264,825.004,885.004,805.004,870.004,870.001.04%187,700
Jun 23, 20264,870.004,965.004,820.004,820.004,820.00-0.52%252,700
Jun 22, 20264,760.004,920.004,760.004,845.004,845.000.73%176,800
Jun 19, 20264,700.004,915.004,685.004,810.004,810.003.22%508,900
Jun 18, 20264,765.004,795.004,660.004,660.004,660.00-1.58%423,000
Jun 17, 20264,625.004,765.004,605.004,735.004,735.002.71%250,200
Jun 16, 20264,640.004,660.004,580.004,610.004,610.00-0.22%292,100
Jun 15, 20264,600.004,665.004,570.004,620.004,620.002.44%269,700
Jun 12, 20264,410.004,580.004,410.004,510.004,510.000.67%345,600
Jun 11, 20264,485.004,515.004,375.004,480.004,480.00-0.99%317,800
Jun 10, 20264,520.004,655.004,515.004,525.004,525.000.22%361,700
Jun 9, 20264,485.004,590.004,430.004,515.004,515.002.27%353,600
Jun 8, 20264,445.004,525.004,370.004,415.004,415.00-2.00%277,700
Jun 5, 20264,425.004,520.004,395.004,505.004,505.002.97%285,300
Jun 4, 20264,370.004,440.004,305.004,375.004,375.00-292,300
Jun 3, 20264,365.004,425.004,320.004,375.004,375.000.81%393,200
Jun 2, 20264,400.004,420.004,250.004,340.004,340.00-1.14%309,500
Jun 1, 20264,430.004,480.004,380.004,390.004,390.00-1.90%267,400
May 29, 20264,490.004,515.004,460.004,475.004,475.000.11%344,800
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