Skip to main content
logo
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
-40.00 (-1.22%)
Nov 5, 2025, 3:30 PM JST

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,314.003,328.003,186.003,240.003,240.00-1.22%3,052,600
Nov 4, 20253,272.003,301.003,212.003,280.003,280.00-1.23%2,528,000
Oct 31, 20253,319.003,347.003,300.003,321.003,321.000.18%1,869,600
Oct 30, 20253,326.003,343.003,293.003,315.003,315.000.42%5,708,600
Oct 29, 20253,350.003,372.003,301.003,301.003,301.00-2.11%1,789,400
Oct 28, 20253,419.003,419.003,372.003,372.003,372.00-1.66%1,388,200
Oct 27, 20253,412.003,447.003,400.003,429.003,429.001.33%1,845,900
Oct 24, 20253,391.003,413.003,372.003,384.003,384.00-0.47%1,327,300
Oct 23, 20253,376.003,419.003,367.003,400.003,400.00-1.31%1,653,100
Oct 22, 20253,440.003,472.003,437.003,445.003,445.000.15%1,576,600
Oct 21, 20253,444.003,486.003,416.003,440.003,440.00-0.26%1,803,300
Oct 20, 20253,412.003,449.003,385.003,449.003,449.002.80%1,601,400
Oct 17, 20253,392.003,400.003,320.003,355.003,355.00-3.09%2,119,200
Oct 16, 20253,488.003,520.003,445.003,462.003,462.00-1.37%1,658,100
Oct 15, 20253,499.003,523.003,474.003,510.003,510.001.21%1,260,600
Oct 14, 20253,443.003,496.003,429.003,468.003,468.00-1.53%1,557,100
Oct 10, 20253,574.003,596.003,504.003,522.003,522.00-2.06%1,653,300
Oct 9, 20253,630.003,635.003,561.003,596.003,596.00-0.44%1,350,200
Oct 8, 20253,568.003,664.003,558.003,612.003,612.002.12%1,764,200
Oct 7, 20253,600.003,628.003,532.003,537.003,537.00-1.15%1,546,400
Oct 6, 20253,551.003,591.003,463.003,578.003,578.003.17%2,217,800
Oct 3, 20253,500.003,521.003,460.003,468.003,468.00-1.56%1,717,000
Oct 2, 20253,507.003,542.003,488.003,523.003,523.00-0.11%1,919,700
Oct 1, 20253,580.003,589.003,514.003,527.003,527.00-2.62%1,795,200
Sep 30, 20253,550.003,635.003,532.003,622.003,622.001.88%1,825,100
Sep 29, 20253,570.003,573.003,527.003,555.003,555.00-2.04%1,537,100
Sep 26, 20253,599.003,641.003,599.003,629.003,567.001.09%1,790,400
Sep 25, 20253,612.003,632.003,584.003,590.003,528.670.53%1,631,100
Sep 24, 20253,600.003,612.003,541.003,571.003,509.99-1.52%2,406,100
Sep 22, 20253,659.003,692.003,626.003,626.003,564.05-0.90%2,233,800
Sep 19, 20253,699.003,714.003,651.003,659.003,596.49-1.11%3,644,600
Sep 18, 20253,731.003,764.003,700.003,700.003,636.79-0.75%2,458,200
Sep 17, 20253,864.003,878.003,711.003,728.003,664.31-4.65%2,963,900
Sep 16, 20253,975.003,984.003,909.003,910.003,843.20-0.76%2,963,900
Sep 12, 20253,957.003,971.003,930.003,940.003,872.690.38%1,193,400
Sep 11, 20254,000.004,002.003,907.003,925.003,857.94-1.58%1,269,500
Sep 10, 20253,941.003,998.003,941.003,988.003,919.871.19%1,104,300
Sep 9, 20253,950.004,002.003,941.003,941.003,873.670.10%1,272,300
Sep 8, 20253,939.003,984.003,930.003,937.003,869.740.08%1,577,800
Sep 5, 20253,924.003,949.003,901.003,934.003,866.790.33%1,294,800
Sep 4, 20253,903.003,959.003,884.003,921.003,854.012.03%1,796,000
Sep 3, 20253,930.003,957.003,806.003,843.003,777.34-2.21%2,160,500
Sep 2, 20253,924.003,949.003,901.003,930.003,862.880.87%1,411,600
Sep 1, 20253,866.003,922.003,854.003,896.003,829.460.96%1,558,000
Aug 29, 20253,900.003,920.003,856.003,859.003,793.09-1.71%2,062,300
Aug 28, 20253,890.003,948.003,885.003,926.003,858.940.74%1,251,600
Aug 27, 20253,959.003,970.003,884.003,897.003,830.44-1.44%1,740,900
Aug 26, 20253,918.003,977.003,918.003,954.003,886.470.92%2,077,100
Aug 25, 20253,968.003,978.003,905.003,918.003,851.08-0.91%1,100,800
Aug 22, 20253,913.004,010.003,906.003,954.003,886.471.23%1,590,800