Skip to main content
logo
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,979.00
-131.00 (-3.19%)
Feb 16, 2026, 3:30 PM JST

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20264,074.004,108.003,937.003,946.00--3.99%696,400
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
Dec 19, 20253,578.003,623.003,542.003,623.003,623.002.40%3,541,800
Dec 18, 20253,554.003,558.003,512.003,538.003,538.00-0.45%1,115,700
Dec 17, 20253,480.003,560.003,461.003,554.003,554.002.19%1,196,500
Dec 16, 20253,544.003,547.003,473.003,478.003,478.00-2.06%1,384,600
Dec 15, 20253,541.003,574.003,510.003,551.003,551.001.54%1,263,400
Dec 12, 20253,475.003,512.003,455.003,497.003,497.001.80%1,226,100
Dec 11, 20253,473.003,492.003,425.003,435.003,435.000.56%1,216,400
Dec 10, 20253,485.003,491.003,416.003,416.003,416.00-1.58%1,759,600
Dec 9, 20253,500.003,508.003,471.003,471.003,471.00-0.32%901,600
Dec 8, 20253,470.003,491.003,440.003,482.003,482.00-0.03%1,129,500
Dec 5, 20253,407.003,483.003,407.003,483.003,483.000.17%1,395,600
Dec 4, 20253,430.003,477.003,418.003,477.003,477.000.38%1,712,600
Dec 3, 20253,460.003,492.003,444.003,464.003,464.000.17%1,361,300
Dec 2, 20253,506.003,535.003,444.003,458.003,458.000.23%1,700,600