Skip to main content
logo
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,483.00
+6.00 (0.17%)
At close: Dec 5, 2025

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,407.003,452.003,407.003,436.00--1.18%464,800
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
Oct 17, 20253,392.003,400.003,320.003,355.003,355.00-3.09%2,119,200
Oct 16, 20253,488.003,520.003,445.003,462.003,462.00-1.37%1,658,100
Oct 15, 20253,499.003,523.003,474.003,510.003,510.001.21%1,260,600
Oct 14, 20253,443.003,496.003,429.003,468.003,468.00-1.53%1,557,100
Oct 10, 20253,574.003,596.003,504.003,522.003,522.00-2.06%1,653,300
Oct 9, 20253,630.003,635.003,561.003,596.003,596.00-0.44%1,350,200
Oct 8, 20253,568.003,664.003,558.003,612.003,612.002.12%1,764,200
Oct 7, 20253,600.003,628.003,532.003,537.003,537.00-1.15%1,546,400
Oct 6, 20253,551.003,591.003,463.003,578.003,578.003.17%2,217,800
Oct 3, 20253,500.003,521.003,460.003,468.003,468.00-1.56%1,717,000
Oct 2, 20253,507.003,542.003,488.003,523.003,523.00-0.11%1,919,700
Oct 1, 20253,580.003,589.003,514.003,527.003,527.00-2.62%1,795,200
Sep 30, 20253,550.003,635.003,532.003,622.003,622.001.88%1,825,100
Sep 29, 20253,570.003,573.003,527.003,555.003,555.00-2.04%1,537,100
Sep 26, 20253,599.003,641.003,599.003,629.003,567.001.09%1,790,400
Sep 25, 20253,612.003,632.003,584.003,590.003,528.670.53%1,631,100
Sep 24, 20253,600.003,612.003,541.003,571.003,509.99-1.52%2,406,100