Skip to main content
logo
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,819.00
-128.00 (-3.24%)
Mar 9, 2026, 3:30 PM JST

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,737.003,774.003,726.003,750.00--4.99%295,600
Mar 6, 20263,920.003,955.003,884.003,947.003,947.000.59%1,563,900
Mar 5, 20263,968.004,024.003,894.003,924.003,924.003.84%1,729,200
Mar 4, 20263,948.003,959.003,742.003,779.003,779.00-4.79%2,110,400
Mar 3, 20264,044.004,083.003,962.003,969.003,969.00-2.14%1,409,100
Mar 2, 20264,034.004,104.003,959.004,056.004,056.00-3.75%1,804,200
Feb 27, 20264,199.004,231.004,147.004,214.004,214.002.06%2,000,100
Feb 26, 20264,148.004,223.004,122.004,129.004,129.003.46%2,015,700
Feb 25, 20264,016.004,022.003,959.003,991.003,991.000.10%1,701,300
Feb 24, 20264,082.004,082.003,936.003,987.003,987.00-0.62%1,770,100
Feb 20, 20264,000.004,030.003,976.004,012.004,012.00-1.64%1,273,200
Feb 19, 20264,020.004,079.003,948.004,079.004,079.001.64%2,111,800
Feb 18, 20264,040.004,092.004,008.004,013.004,013.000.55%1,984,900
Feb 17, 20264,018.004,071.003,982.003,991.003,991.000.30%1,560,200
Feb 16, 20264,074.004,108.003,937.003,979.003,979.00-3.19%2,275,000
Feb 13, 20264,220.004,320.004,110.004,110.004,110.00-2.38%2,844,400
Feb 12, 20264,167.004,234.004,151.004,210.004,210.000.67%1,657,000
Feb 10, 20264,167.004,224.004,155.004,182.004,182.000.99%1,399,100
Feb 9, 20264,223.004,247.004,141.004,141.004,141.001.84%1,481,400
Feb 6, 20263,990.004,066.003,959.004,066.004,066.001.25%1,439,800
Feb 5, 20264,053.004,093.003,994.004,016.004,016.000.83%1,515,700
Feb 4, 20263,937.004,008.003,889.003,983.003,983.000.68%1,280,600
Feb 3, 20263,870.003,982.003,857.003,956.003,956.004.85%1,476,900
Feb 2, 20263,840.003,872.003,773.003,773.003,773.00-0.79%1,285,900
Jan 30, 20263,820.003,857.003,798.003,803.003,803.000.08%1,449,800
Jan 29, 20263,703.003,808.003,701.003,800.003,800.002.65%1,415,700
Jan 28, 20263,677.003,732.003,675.003,702.003,702.00-0.56%1,858,200
Jan 27, 20263,677.003,750.003,634.003,723.003,723.000.11%1,776,800
Jan 26, 20263,738.003,761.003,714.003,719.003,719.00-1.93%1,892,000
Jan 23, 20263,770.003,819.003,753.003,792.003,792.001.44%1,685,800
Jan 22, 20263,816.003,846.003,735.003,738.003,738.00-1.81%2,442,000
Jan 21, 20263,930.003,950.003,785.003,807.003,807.00-4.15%2,572,200
Jan 20, 20263,976.004,007.003,956.003,972.003,972.000.71%1,522,100
Jan 19, 20263,949.003,956.003,901.003,944.003,944.00-0.88%1,584,200
Jan 16, 20263,940.003,982.003,932.003,979.003,979.000.86%1,418,200
Jan 15, 20263,885.003,972.003,885.003,945.003,945.001.54%1,315,500
Jan 14, 20263,933.003,943.003,852.003,885.003,885.00-1.25%1,683,100
Jan 13, 20263,945.003,982.003,907.003,934.003,934.003.20%2,576,400
Jan 9, 20263,800.003,858.003,798.003,812.003,812.00-1,501,600
Jan 8, 20263,785.003,815.003,780.003,812.003,812.00-0.05%1,421,600
Jan 7, 20263,712.003,828.003,704.003,814.003,814.001.09%1,639,100
Jan 6, 20263,724.003,797.003,716.003,773.003,773.002.92%1,719,400
Jan 5, 20263,624.003,666.003,598.003,666.003,666.001.41%1,983,100
Dec 30, 20253,654.003,661.003,615.003,615.003,615.00-1.74%1,488,200
Dec 29, 20253,651.003,679.003,629.003,679.003,679.000.91%994,400
Dec 26, 20253,636.003,652.003,618.003,646.003,646.000.47%759,500
Dec 25, 20253,688.003,688.003,622.003,629.003,629.00-1.14%722,500
Dec 24, 20253,709.003,717.003,657.003,671.003,671.00-1.32%1,096,000
Dec 23, 20253,673.003,720.003,651.003,720.003,720.001.11%1,644,700
Dec 22, 20253,693.003,732.003,653.003,679.003,679.001.55%2,283,400