Skip to main content
logo
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,769.00
+52.00 (1.40%)
Aug 1, 2025, 3:30 PM JST

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,717.003,804.003,703.003,769.003,769.001.40%1,784,000
Jul 31, 20253,650.003,730.003,648.003,717.003,717.002.31%1,383,100
Jul 30, 20253,605.003,637.003,578.003,633.003,633.000.86%1,187,200
Jul 29, 20253,614.003,614.003,578.003,602.003,602.00-0.77%1,265,500
Jul 28, 20253,642.003,658.003,603.003,630.003,630.00-0.19%1,432,900
Jul 25, 20253,640.003,650.003,600.003,637.003,637.000.06%1,385,500
Jul 24, 20253,636.003,668.003,606.003,635.003,635.001.79%2,049,800
Jul 23, 20253,476.003,591.003,461.003,571.003,571.004.84%2,309,500
Jul 22, 20253,420.003,442.003,372.003,406.003,406.000.03%1,494,300
Jul 18, 20253,399.003,418.003,363.003,405.003,405.000.95%1,285,300
Jul 17, 20253,379.003,399.003,336.003,373.003,373.000.21%2,099,400
Jul 16, 20253,420.003,468.003,350.003,366.003,366.00-0.41%1,732,200
Jul 15, 20253,335.003,438.003,320.003,380.003,380.001.87%2,250,300
Jul 14, 20253,254.003,330.003,227.003,318.003,318.001.97%1,696,500
Jul 11, 20253,186.003,280.003,170.003,254.003,254.002.71%1,683,800
Jul 10, 20253,148.003,168.003,124.003,168.003,168.000.16%1,495,000
Jul 9, 20253,200.003,221.003,162.003,163.003,163.00-0.16%1,375,000
Jul 8, 20253,162.003,196.003,155.003,168.003,168.000.13%1,683,800
Jul 7, 20253,213.003,230.003,161.003,164.003,164.00-1.65%1,154,300
Jul 4, 20253,199.003,225.003,182.003,217.003,217.000.97%1,262,600
Jul 3, 20253,190.003,213.003,139.003,186.003,186.00-0.75%1,822,000
Jul 2, 20253,135.003,218.003,135.003,210.003,210.000.75%1,676,100
Jul 1, 20253,163.003,199.003,130.003,186.003,186.000.50%1,215,800
Jun 30, 20253,157.003,186.003,141.003,170.003,170.000.54%1,727,800
Jun 27, 20253,165.003,198.003,141.003,153.003,153.000.19%1,427,400
Jun 26, 20253,162.003,179.003,124.003,147.003,147.000.03%1,718,600
Jun 25, 20253,200.003,201.003,106.003,146.003,146.00-1.38%1,350,300
Jun 24, 20253,201.003,223.003,179.003,190.003,190.000.35%1,362,900
Jun 23, 20253,209.003,213.003,153.003,179.003,179.00-1.52%1,002,100
Jun 20, 20253,253.003,267.003,214.003,228.003,228.00-0.34%3,756,300
Jun 19, 20253,240.003,257.003,220.003,239.003,239.000.22%1,142,700
Jun 18, 20253,230.003,252.003,207.003,232.003,232.00-0.55%1,379,900
Jun 17, 20253,252.003,269.003,235.003,250.003,250.00-0.15%1,243,300
Jun 16, 20253,265.003,270.003,240.003,255.003,255.000.90%1,102,900
Jun 13, 20253,246.003,254.003,222.003,226.003,226.00-1.01%1,312,600
Jun 12, 20253,279.003,293.003,243.003,259.003,259.000.25%1,133,300
Jun 11, 20253,280.003,298.003,240.003,251.003,251.00-1.28%1,236,800
Jun 10, 20253,385.003,385.003,293.003,293.003,293.00-2.78%1,400,900
Jun 9, 20253,391.003,417.003,370.003,387.003,387.001.29%1,402,600
Jun 6, 20253,357.003,408.003,331.003,344.003,344.00-0.18%1,383,200
Jun 5, 20253,390.003,408.003,346.003,350.003,350.00-2.53%2,131,100
Jun 4, 20253,430.003,462.003,415.003,437.003,437.000.41%1,777,000
Jun 3, 20253,476.003,489.003,398.003,423.003,423.00-0.78%2,393,700
Jun 2, 20253,295.003,569.003,276.003,450.003,450.004.10%4,959,300
May 30, 20253,296.003,358.003,265.003,314.003,314.00-0.36%3,997,900
May 29, 20253,341.003,361.003,313.003,326.003,326.000.51%1,791,500
May 28, 20253,338.003,381.003,309.003,309.003,309.00-0.09%2,559,800
May 27, 20253,265.003,332.003,249.003,312.003,312.001.56%1,880,100
May 26, 20253,225.003,268.003,195.003,261.003,261.000.96%1,679,000
May 23, 20253,142.003,237.003,130.003,230.003,230.003.29%1,759,100