Skip to main content
logo
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
3,490.00
-20.00 (-0.57%)
Apr 17, 2026, 3:30 PM JST

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,475.003,495.003,455.003,470.00--1.14%34,900
Apr 16, 20263,480.003,525.003,470.003,510.003,510.001.01%116,000
Apr 15, 20263,555.003,560.003,460.003,475.003,475.00-1.70%137,000
Apr 14, 20263,505.003,555.003,505.003,535.003,535.001.00%118,100
Apr 13, 20263,520.003,580.003,490.003,500.003,500.00-1.27%107,200
Apr 10, 20263,550.003,575.003,535.003,545.003,545.00-0.14%82,200
Apr 9, 20263,555.003,585.003,520.003,550.003,550.00-0.28%178,100
Apr 8, 20263,600.003,600.003,540.003,560.003,560.002.15%145,600
Apr 7, 20263,485.003,510.003,460.003,485.003,485.000.72%130,600
Apr 6, 20263,470.003,505.003,460.003,460.003,460.00-0.72%73,200
Apr 3, 20263,465.003,485.003,450.003,485.003,485.001.16%57,800
Apr 2, 20263,505.003,545.003,440.003,445.003,445.00-1.01%153,900
Apr 1, 20263,360.003,480.003,350.003,480.003,480.005.78%209,000
Mar 31, 20263,265.003,325.003,230.003,290.003,290.00-1.35%160,900
Mar 30, 20263,205.003,335.003,200.003,335.003,335.00-1.91%306,500
Mar 27, 20263,395.003,420.003,370.003,400.003,346.00-1.02%181,900
Mar 26, 20263,475.003,500.003,395.003,435.003,380.44-1.58%131,700
Mar 25, 20263,510.003,530.003,480.003,490.003,434.571.90%153,300
Mar 24, 20263,405.003,435.003,370.003,425.003,370.602.70%124,500
Mar 23, 20263,325.003,360.003,295.003,335.003,282.03-3.75%145,200
Mar 19, 20263,500.003,510.003,455.003,465.003,409.97-2.94%155,400
Mar 18, 20263,530.003,590.003,500.003,570.003,513.302.44%87,100
Mar 17, 20263,495.003,520.003,470.003,485.003,429.651.31%86,300
Mar 16, 20263,440.003,490.003,410.003,440.003,385.36-1.15%133,700
Mar 13, 20263,420.003,515.003,420.003,480.003,424.73-0.29%148,100
Mar 12, 20263,490.003,520.003,480.003,490.003,434.57-1.97%136,800
Mar 11, 20263,660.003,670.003,560.003,560.003,503.460.71%134,500
Mar 10, 20263,510.003,590.003,485.003,535.003,478.862.76%132,400
Mar 9, 20263,380.003,465.003,335.003,440.003,385.36-5.49%183,800
Mar 6, 20263,600.003,645.003,560.003,640.003,582.19-0.82%122,900
Mar 5, 20263,685.003,740.003,630.003,670.003,611.712.66%175,300
Mar 4, 20263,615.003,665.003,500.003,575.003,518.22-4.41%188,600
Mar 3, 20263,870.003,875.003,710.003,740.003,680.60-4.35%265,500
Mar 2, 20263,810.003,935.003,790.003,910.003,847.90-0.38%204,000
Feb 27, 20263,800.003,960.003,790.003,925.003,862.663.84%243,100
Feb 26, 20263,745.003,815.003,740.003,780.003,719.960.93%132,900
Feb 25, 20263,815.003,815.003,730.003,745.003,685.52-1.45%210,100
Feb 24, 20263,785.003,830.003,730.003,800.003,739.650.80%261,600
Feb 20, 20263,745.003,780.003,690.003,770.003,710.120.53%146,900
Feb 19, 20263,710.003,750.003,690.003,750.003,690.441.08%93,900
Feb 18, 20263,700.003,720.003,660.003,710.003,651.081.09%140,500
Feb 17, 20263,725.003,725.003,670.003,670.003,611.71-2.00%135,000
Feb 16, 20263,765.003,765.003,665.003,745.003,685.520.67%158,800
Feb 13, 20263,850.003,910.003,700.003,720.003,660.92-5.10%237,800
Feb 12, 20263,825.003,945.003,780.003,920.003,857.742.75%378,500
Feb 10, 20263,820.003,980.003,685.003,815.003,754.41-0.52%697,700
Feb 9, 20263,775.003,865.003,730.003,835.003,774.094.64%225,600
Feb 6, 20263,625.003,700.003,625.003,665.003,606.791.24%114,600
Feb 5, 20263,635.003,660.003,595.003,620.003,562.510.56%111,700
Feb 4, 20263,585.003,650.003,560.003,600.003,542.820.42%101,300