Skip to main content
logo
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
4,909.00
-75.00 (-1.50%)
Jun 23, 2026, 3:30 PM JST

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20265,000.005,053.004,984.005,017.00-0.66%223,100
Jun 22, 20264,849.004,984.004,801.004,984.004,984.001.84%1,584,300
Jun 19, 20264,910.004,975.004,878.004,894.004,894.00-0.73%2,101,900
Jun 18, 20264,816.004,930.004,811.004,930.004,930.003.88%1,752,800
Jun 17, 20264,945.005,017.004,718.004,746.004,746.00-3.18%2,140,500
Jun 16, 20264,782.004,914.004,761.004,902.004,902.002.08%2,237,600
Jun 15, 20264,846.004,900.004,789.004,802.004,802.001.91%2,172,900
Jun 12, 20264,703.004,755.004,648.004,712.004,712.001.20%2,429,300
Jun 11, 20264,731.004,786.004,598.004,656.004,656.00-0.64%1,909,300
Jun 10, 20264,705.004,981.004,654.004,686.004,686.000.60%3,640,400
Jun 9, 20264,535.004,658.004,513.004,658.004,658.005.98%2,797,700
Jun 8, 20264,435.004,482.004,351.004,395.004,395.000.11%2,067,100
Jun 5, 20264,380.004,475.004,356.004,390.004,390.006.42%3,356,300
Jun 4, 20264,217.004,231.004,091.004,125.004,125.00-2.51%2,187,000
Jun 3, 20264,211.004,258.004,130.004,231.004,231.00-0.45%2,422,000
Jun 2, 20264,170.004,253.004,110.004,250.004,250.001.14%2,299,000
Jun 1, 20264,209.004,262.004,173.004,202.004,202.000.19%1,869,800
May 29, 20264,025.004,224.004,022.004,194.004,194.002.42%6,363,200
May 28, 20264,111.004,135.004,054.004,095.004,095.00-1.35%1,641,500
May 27, 20264,125.004,159.004,079.004,151.004,151.000.22%1,694,500
May 26, 20264,116.004,169.004,076.004,142.004,142.001.25%2,374,100
May 25, 20264,137.004,148.004,030.004,091.004,091.00-0.66%1,880,900
May 22, 20264,113.004,154.004,069.004,118.004,118.001.06%2,480,400
May 21, 20264,100.004,168.004,056.004,075.004,075.00-1.57%2,184,200
May 20, 20264,208.004,230.004,077.004,140.004,140.00-0.26%1,907,700
May 19, 20264,116.004,204.004,114.004,151.004,151.003.75%2,646,700
May 18, 20263,940.004,046.003,900.004,001.004,001.001.32%1,908,800
May 15, 20264,004.004,058.003,754.003,949.003,949.00-1.32%2,306,000
May 14, 20263,982.004,002.003,943.004,002.004,002.000.38%1,399,500
May 13, 20263,943.004,040.003,936.003,987.003,987.000.76%1,303,000
May 12, 20264,024.004,035.003,945.003,957.003,957.00-0.73%1,675,300
May 11, 20263,878.003,986.003,861.003,986.003,986.002.78%1,454,700
May 8, 20263,930.003,939.003,838.003,878.003,878.00-1.55%1,796,600
May 7, 20263,850.003,945.003,821.003,939.003,939.004.15%2,571,300
May 1, 20263,738.003,789.003,727.003,782.003,782.00-0.26%1,250,400
Apr 30, 20263,759.003,792.003,707.003,792.003,792.000.50%2,027,600
Apr 28, 20263,709.003,794.003,671.003,773.003,773.003.23%2,276,000
Apr 27, 20263,650.003,676.003,606.003,655.003,655.00-0.68%1,688,900
Apr 24, 20263,727.003,741.003,679.003,680.003,680.00-0.65%1,701,400
Apr 23, 20263,706.003,728.003,657.003,704.003,704.00-1.67%2,772,300
Apr 22, 20263,805.003,809.003,728.003,767.003,767.00-1.39%2,000,800
Apr 21, 20263,922.003,925.003,820.003,820.003,820.00-2.58%1,822,300
Apr 20, 20264,034.004,040.003,914.003,921.003,921.00-1.98%1,642,300
Apr 17, 20264,078.004,082.004,000.004,000.004,000.00-2.03%1,879,600
Apr 16, 20264,070.004,083.004,020.004,083.004,083.001.77%1,551,000
Apr 15, 20264,113.004,135.004,012.004,012.004,012.00-1.38%1,532,900
Apr 14, 20264,075.004,095.004,026.004,068.004,068.001.57%1,758,700
Apr 13, 20264,000.004,050.003,980.004,005.004,005.00-0.47%1,271,400
Apr 10, 20264,026.004,065.004,013.004,024.004,024.00-0.72%1,293,000
Apr 9, 20264,147.004,162.004,031.004,053.004,053.00-1.91%1,887,700