T&D Holdings, Inc. (TYO:8795)
Japan · Delayed Price · Currency is JPY 4,812.00
+12.00 (0.25%)
Oct 26, 2026, 3:30 PM JST
T&D Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,807.00 | 4,838.00 | 4,756.00 | 4,812.00 | 4,812.00 | 0.25% | 1,152,300 |
| Oct 23, 2026 | 4,880.00 | 4,885.00 | 4,668.00 | 4,800.00 | 4,800.00 | -0.21% | 1,864,300 |
| Oct 22, 2026 | 4,806.00 | 4,853.00 | 4,775.00 | 4,810.00 | 4,810.00 | 0.38% | 1,089,400 |
| Oct 21, 2026 | 4,780.00 | 4,800.00 | 4,753.00 | 4,792.00 | 4,792.00 | 2.11% | 1,145,300 |
| Oct 20, 2026 | 4,814.00 | 4,827.00 | 4,683.00 | 4,693.00 | 4,693.00 | -3.10% | 1,133,300 |
| Oct 19, 2026 | 4,839.00 | 4,861.00 | 4,760.00 | 4,843.00 | 4,843.00 | 0.67% | 1,625,200 |
| Oct 16, 2026 | 4,731.00 | 4,820.00 | 4,731.00 | 4,811.00 | 4,811.00 | 1.07% | 2,450,200 |
| Oct 15, 2026 | 4,770.00 | 4,815.00 | 4,719.00 | 4,760.00 | 4,760.00 | -0.69% | 1,703,200 |
| Oct 14, 2026 | 4,887.00 | 4,887.00 | 4,764.00 | 4,793.00 | 4,793.00 | -1.42% | 1,256,500 |
| Oct 13, 2026 | 4,805.00 | 4,868.00 | 4,760.00 | 4,862.00 | 4,862.00 | 2.68% | 1,271,000 |
| Oct 9, 2026 | 4,770.00 | 4,795.00 | 4,716.00 | 4,735.00 | 4,735.00 | - | 900,700 |
| Oct 8, 2026 | 4,818.00 | 4,825.00 | 4,691.00 | 4,735.00 | 4,735.00 | -2.57% | 1,231,800 |
| Oct 7, 2026 | 4,889.00 | 4,941.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.65% | 1,475,500 |
| Oct 6, 2026 | 4,818.00 | 4,896.00 | 4,806.00 | 4,892.00 | 4,892.00 | 2.36% | 1,364,500 |
| Oct 5, 2026 | 4,724.00 | 4,787.00 | 4,680.00 | 4,779.00 | 4,779.00 | 0.89% | 1,343,400 |
| Oct 2, 2026 | 4,733.00 | 4,780.00 | 4,706.00 | 4,737.00 | 4,737.00 | -0.80% | 1,394,300 |
| Oct 1, 2026 | 4,826.00 | 4,840.00 | 4,685.00 | 4,775.00 | 4,775.00 | -2.09% | 1,598,100 |
| Sep 30, 2026 | 4,894.00 | 4,900.00 | 4,795.00 | 4,877.00 | 4,877.00 | 0.76% | 1,412,800 |
| Sep 29, 2026 | 4,907.00 | 4,934.00 | 4,824.00 | 4,840.00 | 4,840.00 | -1.94% | 1,304,500 |
| Sep 28, 2026 | 5,021.00 | 5,030.00 | 4,965.00 | 5,018.00 | 4,936.00 | 0.50% | 1,830,700 |
| Sep 25, 2026 | 4,900.00 | 5,003.00 | 4,891.00 | 4,993.00 | 4,911.41 | 2.38% | 1,382,600 |
| Sep 24, 2026 | 4,962.00 | 4,980.00 | 4,866.00 | 4,877.00 | 4,797.30 | -1.51% | 1,225,300 |
| Sep 18, 2026 | 5,048.00 | 5,095.00 | 4,948.00 | 4,952.00 | 4,871.08 | -1.90% | 1,515,600 |
| Sep 17, 2026 | 4,980.00 | 5,079.00 | 4,980.00 | 5,048.00 | 4,965.51 | 1.49% | 854,300 |
| Sep 16, 2026 | 4,983.00 | 5,023.00 | 4,949.00 | 4,974.00 | 4,892.72 | 1.24% | 996,700 |
| Sep 15, 2026 | 5,030.00 | 5,036.00 | 4,910.00 | 4,913.00 | 4,832.72 | -1.92% | 758,800 |
| Sep 14, 2026 | 4,936.00 | 5,021.00 | 4,922.00 | 5,009.00 | 4,927.15 | 1.62% | 1,154,700 |
| Sep 11, 2026 | 4,785.00 | 4,931.00 | 4,777.00 | 4,929.00 | 4,848.45 | 1.80% | 1,582,100 |
| Sep 10, 2026 | 4,701.00 | 4,869.00 | 4,701.00 | 4,842.00 | 4,762.88 | 3.02% | 2,083,500 |
| Sep 9, 2026 | 4,747.00 | 4,772.00 | 4,700.00 | 4,700.00 | 4,623.20 | -2.43% | 1,348,100 |
| Sep 8, 2026 | 4,842.00 | 4,920.00 | 4,800.00 | 4,817.00 | 4,738.28 | -1.15% | 1,203,000 |
| Sep 7, 2026 | 4,931.00 | 4,956.00 | 4,841.00 | 4,873.00 | 4,793.37 | -1.60% | 1,247,500 |
| Sep 4, 2026 | 4,978.00 | 4,978.00 | 4,908.00 | 4,952.00 | 4,871.08 | 0.90% | 1,382,400 |
| Sep 3, 2026 | 4,900.00 | 4,951.00 | 4,888.00 | 4,908.00 | 4,827.80 | 0.74% | 1,102,700 |
| Sep 2, 2026 | 4,902.00 | 4,949.00 | 4,852.00 | 4,872.00 | 4,792.39 | -1.58% | 1,361,400 |
| Sep 1, 2026 | 4,850.00 | 4,981.00 | 4,832.00 | 4,950.00 | 4,869.11 | 1.43% | 1,487,900 |
| Aug 31, 2026 | 4,863.00 | 4,914.00 | 4,821.00 | 4,880.00 | 4,800.26 | 0.43% | 1,718,800 |
| Aug 28, 2026 | 4,824.00 | 4,938.00 | 4,805.00 | 4,859.00 | 4,779.60 | 0.23% | 3,677,700 |
| Aug 27, 2026 | 4,873.00 | 4,879.00 | 4,830.00 | 4,848.00 | 4,768.78 | -0.06% | 1,166,000 |
| Aug 26, 2026 | 4,801.00 | 4,883.00 | 4,793.00 | 4,851.00 | 4,771.73 | 1.76% | 1,671,200 |
| Aug 25, 2026 | 4,786.00 | 4,821.00 | 4,744.00 | 4,767.00 | 4,689.10 | 0.91% | 1,099,600 |
| Aug 24, 2026 | 4,795.00 | 4,797.00 | 4,675.00 | 4,724.00 | 4,646.80 | -1.48% | 1,177,600 |
| Aug 21, 2026 | 4,684.00 | 4,824.00 | 4,679.00 | 4,795.00 | 4,716.64 | 2.26% | 1,623,600 |
| Aug 20, 2026 | 4,740.00 | 4,776.00 | 4,678.00 | 4,689.00 | 4,612.38 | -1.03% | 1,546,100 |
| Aug 19, 2026 | 4,887.00 | 4,897.00 | 4,699.00 | 4,738.00 | 4,660.58 | -3.88% | 1,797,700 |
| Aug 18, 2026 | 4,903.00 | 4,950.00 | 4,896.00 | 4,929.00 | 4,848.45 | -0.18% | 1,263,500 |
| Aug 17, 2026 | 4,956.00 | 4,972.00 | 4,881.00 | 4,938.00 | 4,857.31 | 0.24% | 1,032,300 |
| Aug 14, 2026 | 4,917.00 | 4,968.00 | 4,894.00 | 4,926.00 | 4,845.50 | -0.02% | 1,013,100 |
| Aug 13, 2026 | 4,937.00 | 4,964.00 | 4,882.00 | 4,927.00 | 4,846.49 | 0.28% | 1,383,700 |
| Aug 12, 2026 | 4,893.00 | 4,986.00 | 4,878.00 | 4,913.00 | 4,832.72 | 1.36% | 1,731,800 |