Skip to main content
logo
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,615.00
-64.00 (-1.74%)
At close: Dec 30, 2025

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20253,420.003,497.003,402.003,450.003,450.001.68%2,164,700
Nov 28, 20253,395.003,410.003,364.003,393.003,393.000.15%1,714,000
Nov 27, 20253,375.003,405.003,367.003,388.003,388.001.04%1,181,400
Nov 26, 20253,300.003,355.003,281.003,353.003,353.001.85%2,153,400
Nov 25, 20253,387.003,388.003,278.003,292.003,292.00-2.26%2,555,000
Nov 21, 20253,314.003,385.003,310.003,368.003,368.000.51%7,133,300
Nov 20, 20253,323.003,380.003,306.003,351.003,351.001.15%2,922,400
Nov 19, 20253,280.003,330.003,218.003,313.003,313.003.02%2,970,900
Nov 18, 20253,248.003,276.003,198.003,216.003,216.00-1.47%3,125,200
Nov 17, 20253,242.003,281.003,187.003,264.003,264.00-1.98%3,442,200
Nov 14, 20253,331.003,366.003,204.003,330.003,330.00-0.60%3,045,000
Nov 13, 20253,335.003,377.003,330.003,350.003,350.001.48%2,491,800
Nov 12, 20253,261.003,305.003,251.003,301.003,301.001.60%1,660,200
Nov 11, 20253,250.003,253.003,218.003,249.003,249.00-1,257,600
Nov 10, 20253,267.003,270.003,226.003,249.003,249.00-2,149,400
Nov 7, 20253,230.003,262.003,195.003,249.003,249.00-0.40%2,008,600
Nov 6, 20253,245.003,282.003,231.003,262.003,262.000.68%2,420,800
Nov 5, 20253,314.003,328.003,186.003,240.003,240.00-1.22%3,052,600
Nov 4, 20253,272.003,301.003,212.003,280.003,280.00-1.23%2,528,000
Oct 31, 20253,319.003,347.003,300.003,321.003,321.000.18%1,869,600
Oct 30, 20253,326.003,343.003,293.003,315.003,315.000.42%5,708,600
Oct 29, 20253,350.003,372.003,301.003,301.003,301.00-2.11%1,789,400
Oct 28, 20253,419.003,419.003,372.003,372.003,372.00-1.66%1,388,200
Oct 27, 20253,412.003,447.003,400.003,429.003,429.001.33%1,845,900
Oct 24, 20253,391.003,413.003,372.003,384.003,384.00-0.47%1,327,300
Oct 23, 20253,376.003,419.003,367.003,400.003,400.00-1.31%1,653,100
Oct 22, 20253,440.003,472.003,437.003,445.003,445.000.15%1,576,600
Oct 21, 20253,444.003,486.003,416.003,440.003,440.00-0.26%1,803,300
Oct 20, 20253,412.003,449.003,385.003,449.003,449.002.80%1,601,400