T&D Holdings, Inc. (TYO:8795)
3,934.00
+13.00 (0.33%)
Sep 5, 2025, 3:30 PM JST
T&D Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 3,924.00 | 3,949.00 | 3,921.00 | 3,937.00 | - | 0.41% | 1,887,400 |
Sep 4, 2025 | 3,903.00 | 3,959.00 | 3,884.00 | 3,921.00 | 3,921.00 | 2.03% | 1,796,000 |
Sep 3, 2025 | 3,930.00 | 3,957.00 | 3,806.00 | 3,843.00 | 3,843.00 | -2.21% | 2,160,500 |
Sep 2, 2025 | 3,924.00 | 3,949.00 | 3,901.00 | 3,930.00 | 3,930.00 | 0.87% | 1,411,600 |
Sep 1, 2025 | 3,866.00 | 3,922.00 | 3,854.00 | 3,896.00 | 3,896.00 | 0.96% | 1,558,000 |
Aug 29, 2025 | 3,900.00 | 3,920.00 | 3,856.00 | 3,859.00 | 3,859.00 | -1.71% | 2,062,300 |
Aug 28, 2025 | 3,890.00 | 3,948.00 | 3,885.00 | 3,926.00 | 3,926.00 | 0.74% | 1,251,600 |
Aug 27, 2025 | 3,959.00 | 3,970.00 | 3,884.00 | 3,897.00 | 3,897.00 | -1.44% | 1,740,900 |
Aug 26, 2025 | 3,918.00 | 3,977.00 | 3,918.00 | 3,954.00 | 3,954.00 | 0.92% | 2,077,100 |
Aug 25, 2025 | 3,968.00 | 3,978.00 | 3,905.00 | 3,918.00 | 3,918.00 | -0.91% | 1,100,800 |
Aug 22, 2025 | 3,913.00 | 4,010.00 | 3,906.00 | 3,954.00 | 3,954.00 | 1.23% | 1,590,800 |
Aug 21, 2025 | 3,929.00 | 4,008.00 | 3,885.00 | 3,906.00 | 3,906.00 | 0.18% | 1,514,700 |
Aug 20, 2025 | 3,898.00 | 3,931.00 | 3,866.00 | 3,899.00 | 3,899.00 | 0.62% | 1,350,400 |
Aug 19, 2025 | 3,936.00 | 3,945.00 | 3,861.00 | 3,875.00 | 3,875.00 | -1.30% | 1,554,200 |
Aug 18, 2025 | 3,980.00 | 3,998.00 | 3,906.00 | 3,926.00 | 3,926.00 | -1.60% | 1,109,900 |
Aug 15, 2025 | 3,962.00 | 4,026.00 | 3,951.00 | 3,990.00 | 3,990.00 | 1.42% | 1,748,600 |
Aug 14, 2025 | 3,910.00 | 3,959.00 | 3,904.00 | 3,934.00 | 3,934.00 | -0.15% | 1,809,100 |
Aug 13, 2025 | 3,896.00 | 3,982.00 | 3,866.00 | 3,940.00 | 3,940.00 | 1.99% | 1,568,400 |
Aug 12, 2025 | 3,905.00 | 3,952.00 | 3,818.00 | 3,863.00 | 3,863.00 | -0.57% | 2,134,700 |
Aug 8, 2025 | 3,925.00 | 3,970.00 | 3,750.00 | 3,885.00 | 3,885.00 | -1.72% | 3,103,700 |
Aug 7, 2025 | 3,879.00 | 3,957.00 | 3,870.00 | 3,953.00 | 3,953.00 | 1.99% | 1,447,100 |
Aug 6, 2025 | 3,793.00 | 3,894.00 | 3,793.00 | 3,876.00 | 3,876.00 | 2.08% | 1,565,400 |
Aug 5, 2025 | 3,725.00 | 3,816.00 | 3,725.00 | 3,797.00 | 3,797.00 | 2.40% | 1,743,800 |
Aug 4, 2025 | 3,635.00 | 3,727.00 | 3,615.00 | 3,708.00 | 3,708.00 | -1.62% | 1,652,600 |
Aug 1, 2025 | 3,717.00 | 3,804.00 | 3,703.00 | 3,769.00 | 3,769.00 | 1.40% | 1,784,000 |
Jul 31, 2025 | 3,650.00 | 3,730.00 | 3,648.00 | 3,717.00 | 3,717.00 | 2.31% | 1,383,100 |
Jul 30, 2025 | 3,605.00 | 3,637.00 | 3,578.00 | 3,633.00 | 3,633.00 | 0.86% | 1,187,200 |
Jul 29, 2025 | 3,614.00 | 3,614.00 | 3,578.00 | 3,602.00 | 3,602.00 | -0.77% | 1,265,500 |
Jul 28, 2025 | 3,642.00 | 3,658.00 | 3,603.00 | 3,630.00 | 3,630.00 | -0.19% | 1,432,900 |
Jul 25, 2025 | 3,640.00 | 3,650.00 | 3,600.00 | 3,637.00 | 3,637.00 | 0.06% | 1,385,500 |
Jul 24, 2025 | 3,636.00 | 3,668.00 | 3,606.00 | 3,635.00 | 3,635.00 | 1.79% | 2,049,800 |
Jul 23, 2025 | 3,476.00 | 3,591.00 | 3,461.00 | 3,571.00 | 3,571.00 | 4.84% | 2,309,500 |
Jul 22, 2025 | 3,420.00 | 3,442.00 | 3,372.00 | 3,406.00 | 3,406.00 | 0.03% | 1,494,300 |
Jul 18, 2025 | 3,399.00 | 3,418.00 | 3,363.00 | 3,405.00 | 3,405.00 | 0.95% | 1,285,300 |
Jul 17, 2025 | 3,379.00 | 3,399.00 | 3,336.00 | 3,373.00 | 3,373.00 | 0.21% | 2,099,400 |
Jul 16, 2025 | 3,420.00 | 3,468.00 | 3,350.00 | 3,366.00 | 3,366.00 | -0.41% | 1,732,200 |
Jul 15, 2025 | 3,335.00 | 3,438.00 | 3,320.00 | 3,380.00 | 3,380.00 | 1.87% | 2,250,300 |
Jul 14, 2025 | 3,254.00 | 3,330.00 | 3,227.00 | 3,318.00 | 3,318.00 | 1.97% | 1,696,500 |
Jul 11, 2025 | 3,186.00 | 3,280.00 | 3,170.00 | 3,254.00 | 3,254.00 | 2.71% | 1,683,800 |
Jul 10, 2025 | 3,148.00 | 3,168.00 | 3,124.00 | 3,168.00 | 3,168.00 | 0.16% | 1,495,000 |
Jul 9, 2025 | 3,200.00 | 3,221.00 | 3,162.00 | 3,163.00 | 3,163.00 | -0.16% | 1,375,000 |
Jul 8, 2025 | 3,162.00 | 3,196.00 | 3,155.00 | 3,168.00 | 3,168.00 | 0.13% | 1,683,800 |
Jul 7, 2025 | 3,213.00 | 3,230.00 | 3,161.00 | 3,164.00 | 3,164.00 | -1.65% | 1,154,300 |
Jul 4, 2025 | 3,199.00 | 3,225.00 | 3,182.00 | 3,217.00 | 3,217.00 | 0.97% | 1,262,600 |
Jul 3, 2025 | 3,190.00 | 3,213.00 | 3,139.00 | 3,186.00 | 3,186.00 | -0.75% | 1,822,000 |
Jul 2, 2025 | 3,135.00 | 3,218.00 | 3,135.00 | 3,210.00 | 3,210.00 | 0.75% | 1,676,100 |
Jul 1, 2025 | 3,163.00 | 3,199.00 | 3,130.00 | 3,186.00 | 3,186.00 | 0.50% | 1,215,800 |
Jun 30, 2025 | 3,157.00 | 3,186.00 | 3,141.00 | 3,170.00 | 3,170.00 | 0.54% | 1,727,800 |
Jun 27, 2025 | 3,165.00 | 3,198.00 | 3,141.00 | 3,153.00 | 3,153.00 | 0.19% | 1,427,400 |
Jun 26, 2025 | 3,162.00 | 3,179.00 | 3,124.00 | 3,147.00 | 3,147.00 | 0.03% | 1,718,600 |