Skip to main content
logo
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
4,017.00
+73.00 (1.85%)
At close: Mar 27, 2026

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,951.004,020.003,947.004,017.004,017.001.85%3,039,300
Mar 26, 20263,967.003,995.003,874.003,944.003,944.00-0.60%2,441,300
Mar 25, 20263,854.003,968.003,841.003,968.003,968.005.93%2,812,800
Mar 24, 20263,766.003,777.003,675.003,746.003,746.003.31%2,517,600
Mar 23, 20263,596.003,655.003,571.003,626.003,626.00-2.92%2,122,100
Mar 19, 20263,746.003,805.003,726.003,735.003,735.00-2.48%2,412,800
Mar 18, 20263,804.003,840.003,787.003,830.003,830.003.10%1,556,600
Mar 17, 20263,750.003,787.003,703.003,715.003,715.001.31%1,439,200
Mar 16, 20263,709.003,735.003,667.003,667.003,667.00-1.21%2,596,300
Mar 13, 20263,686.003,777.003,686.003,712.003,712.00-0.56%1,802,300
Mar 12, 20263,814.003,824.003,707.003,733.003,733.00-3.89%1,827,500
Mar 11, 20263,900.003,968.003,869.003,884.003,884.000.28%1,100,600
Mar 10, 20263,882.003,923.003,831.003,873.003,873.001.41%1,545,600
Mar 9, 20263,737.003,834.003,719.003,819.003,819.00-3.24%2,395,700
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