T&D Holdings, Inc. (TYO:8795)
Japan · Delayed Price · Currency is JPY 4,973.00
-59.00 (-1.17%)
Aug 6, 2026, 10:45 AM JST
T&D Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5,020.00 | 5,040.00 | 4,973.00 | 5,032.00 | 5,032.00 | 1.27% | 1,190,700 |
| Aug 4, 2026 | 4,979.00 | 5,032.00 | 4,939.00 | 4,969.00 | 4,969.00 | - | 1,222,000 |
| Aug 3, 2026 | 5,020.00 | 5,047.00 | 4,868.00 | 4,969.00 | 4,969.00 | -2.34% | 1,262,000 |
| Jul 31, 2026 | 5,083.00 | 5,172.00 | 5,026.00 | 5,088.00 | 5,088.00 | 1.35% | 1,677,500 |
| Jul 30, 2026 | 4,980.00 | 5,060.00 | 4,933.00 | 5,020.00 | 5,020.00 | -1.18% | 1,362,000 |
| Jul 29, 2026 | 4,971.00 | 5,080.00 | 4,954.00 | 5,080.00 | 5,080.00 | 0.95% | 2,027,300 |
| Jul 28, 2026 | 5,083.00 | 5,125.00 | 5,032.00 | 5,032.00 | 5,032.00 | -2.78% | 1,647,400 |
| Jul 27, 2026 | 5,141.00 | 5,176.00 | 5,107.00 | 5,176.00 | 5,176.00 | 1.41% | 1,134,600 |
| Jul 24, 2026 | 4,949.00 | 5,118.00 | 4,949.00 | 5,104.00 | 5,104.00 | 1.09% | 1,049,800 |
| Jul 23, 2026 | 5,039.00 | 5,095.00 | 5,024.00 | 5,049.00 | 5,049.00 | -0.37% | 928,400 |
| Jul 22, 2026 | 4,967.00 | 5,084.00 | 4,967.00 | 5,068.00 | 5,068.00 | 1.44% | 1,294,000 |
| Jul 21, 2026 | 4,861.00 | 4,996.00 | 4,845.00 | 4,996.00 | 4,996.00 | 4.24% | 1,616,500 |
| Jul 17, 2026 | 4,918.00 | 4,950.00 | 4,726.00 | 4,793.00 | 4,793.00 | -2.98% | 1,693,200 |
| Jul 16, 2026 | 4,996.00 | 5,024.00 | 4,929.00 | 4,940.00 | 4,940.00 | -2.18% | 1,632,500 |
| Jul 15, 2026 | 5,007.00 | 5,065.00 | 4,993.00 | 5,050.00 | 5,050.00 | 1.98% | 1,086,700 |
| Jul 14, 2026 | 4,970.00 | 4,976.00 | 4,867.00 | 4,952.00 | 4,952.00 | 0.49% | 1,204,700 |
| Jul 13, 2026 | 4,885.00 | 4,961.00 | 4,878.00 | 4,928.00 | 4,928.00 | 0.24% | 1,077,500 |
| Jul 10, 2026 | 5,017.00 | 5,018.00 | 4,906.00 | 4,916.00 | 4,916.00 | -0.63% | 1,050,800 |
| Jul 9, 2026 | 4,898.00 | 4,960.00 | 4,865.00 | 4,947.00 | 4,947.00 | 0.26% | 1,359,200 |
| Jul 8, 2026 | 4,953.00 | 4,988.00 | 4,901.00 | 4,934.00 | 4,934.00 | -0.38% | 1,819,500 |
| Jul 7, 2026 | 5,083.00 | 5,098.00 | 4,947.00 | 4,953.00 | 4,953.00 | -1.98% | 2,973,000 |
| Jul 6, 2026 | 4,929.00 | 5,053.00 | 4,910.00 | 5,053.00 | 5,053.00 | 2.00% | 1,887,700 |
| Jul 3, 2026 | 4,974.00 | 4,979.00 | 4,853.00 | 4,954.00 | 4,954.00 | 1.02% | 1,682,700 |
| Jul 2, 2026 | 4,858.00 | 4,909.00 | 4,807.00 | 4,904.00 | 4,904.00 | 1.85% | 1,814,200 |
| Jul 1, 2026 | 4,820.00 | 4,926.00 | 4,778.00 | 4,815.00 | 4,815.00 | 0.17% | 2,324,300 |
| Jun 30, 2026 | 4,732.00 | 4,850.00 | 4,703.00 | 4,807.00 | 4,807.00 | 2.71% | 2,402,900 |
| Jun 29, 2026 | 4,704.00 | 4,748.00 | 4,615.00 | 4,680.00 | 4,680.00 | -0.04% | 3,843,500 |
| Jun 26, 2026 | 4,685.00 | 4,740.00 | 4,640.00 | 4,682.00 | 4,682.00 | -0.17% | 1,611,800 |
| Jun 25, 2026 | 4,741.00 | 4,741.00 | 4,628.00 | 4,690.00 | 4,690.00 | 1.36% | 1,985,300 |
| Jun 24, 2026 | 4,861.00 | 4,900.00 | 4,565.00 | 4,627.00 | 4,627.00 | -5.74% | 2,951,300 |
| Jun 23, 2026 | 5,000.00 | 5,053.00 | 4,902.00 | 4,909.00 | 4,909.00 | -1.50% | 1,652,500 |
| Jun 22, 2026 | 4,849.00 | 4,984.00 | 4,801.00 | 4,984.00 | 4,984.00 | 1.84% | 1,584,300 |
| Jun 19, 2026 | 4,910.00 | 4,975.00 | 4,878.00 | 4,894.00 | 4,894.00 | -0.73% | 2,101,900 |
| Jun 18, 2026 | 4,816.00 | 4,930.00 | 4,811.00 | 4,930.00 | 4,930.00 | 3.88% | 1,752,800 |
| Jun 17, 2026 | 4,945.00 | 5,017.00 | 4,718.00 | 4,746.00 | 4,746.00 | -3.18% | 2,140,500 |
| Jun 16, 2026 | 4,782.00 | 4,914.00 | 4,761.00 | 4,902.00 | 4,902.00 | 2.08% | 2,237,600 |
| Jun 15, 2026 | 4,846.00 | 4,900.00 | 4,789.00 | 4,802.00 | 4,802.00 | 1.91% | 2,172,900 |
| Jun 12, 2026 | 4,703.00 | 4,755.00 | 4,648.00 | 4,712.00 | 4,712.00 | 1.20% | 2,429,300 |
| Jun 11, 2026 | 4,731.00 | 4,786.00 | 4,598.00 | 4,656.00 | 4,656.00 | -0.64% | 1,909,300 |
| Jun 10, 2026 | 4,705.00 | 4,981.00 | 4,654.00 | 4,686.00 | 4,686.00 | 0.60% | 3,640,400 |
| Jun 9, 2026 | 4,535.00 | 4,658.00 | 4,513.00 | 4,658.00 | 4,658.00 | 5.98% | 2,797,700 |
| Jun 8, 2026 | 4,435.00 | 4,482.00 | 4,351.00 | 4,395.00 | 4,395.00 | 0.11% | 2,067,100 |
| Jun 5, 2026 | 4,380.00 | 4,475.00 | 4,356.00 | 4,390.00 | 4,390.00 | 6.42% | 3,356,300 |
| Jun 4, 2026 | 4,217.00 | 4,231.00 | 4,091.00 | 4,125.00 | 4,125.00 | -2.51% | 2,187,000 |
| Jun 3, 2026 | 4,211.00 | 4,258.00 | 4,130.00 | 4,231.00 | 4,231.00 | -0.45% | 2,422,000 |
| Jun 2, 2026 | 4,170.00 | 4,253.00 | 4,110.00 | 4,250.00 | 4,250.00 | 1.14% | 2,299,000 |
| Jun 1, 2026 | 4,209.00 | 4,262.00 | 4,173.00 | 4,202.00 | 4,202.00 | 0.19% | 1,869,800 |
| May 29, 2026 | 4,025.00 | 4,224.00 | 4,022.00 | 4,194.00 | 4,194.00 | 2.42% | 6,363,200 |
| May 28, 2026 | 4,111.00 | 4,135.00 | 4,054.00 | 4,095.00 | 4,095.00 | -1.35% | 1,641,500 |
| May 27, 2026 | 4,125.00 | 4,159.00 | 4,079.00 | 4,151.00 | 4,151.00 | 0.22% | 1,694,500 |