T&D Holdings, Inc. (TYO:8795)
Japan · Delayed Price · Currency is JPY 4,992.00
+79.00 (1.61%)
Sep 16, 2026, 11:25 AM JST
T&D Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,983.00 | 5,023.00 | 4,949.00 | 5,007.00 | - | 1.91% | 241,100 |
| Sep 15, 2026 | 5,030.00 | 5,036.00 | 4,910.00 | 4,913.00 | 4,913.00 | -1.92% | 758,800 |
| Sep 14, 2026 | 4,936.00 | 5,021.00 | 4,922.00 | 5,009.00 | 5,009.00 | 1.62% | 1,154,700 |
| Sep 11, 2026 | 4,785.00 | 4,931.00 | 4,777.00 | 4,929.00 | 4,929.00 | 1.80% | 1,582,100 |
| Sep 10, 2026 | 4,701.00 | 4,869.00 | 4,701.00 | 4,842.00 | 4,842.00 | 3.02% | 2,083,500 |
| Sep 9, 2026 | 4,747.00 | 4,772.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.43% | 1,348,100 |
| Sep 8, 2026 | 4,842.00 | 4,920.00 | 4,800.00 | 4,817.00 | 4,817.00 | -1.15% | 1,203,000 |
| Sep 7, 2026 | 4,931.00 | 4,956.00 | 4,841.00 | 4,873.00 | 4,873.00 | -1.60% | 1,247,500 |
| Sep 4, 2026 | 4,978.00 | 4,978.00 | 4,908.00 | 4,952.00 | 4,952.00 | 0.90% | 1,382,400 |
| Sep 3, 2026 | 4,900.00 | 4,951.00 | 4,888.00 | 4,908.00 | 4,908.00 | 0.74% | 1,102,700 |
| Sep 2, 2026 | 4,902.00 | 4,949.00 | 4,852.00 | 4,872.00 | 4,872.00 | -1.58% | 1,361,400 |
| Sep 1, 2026 | 4,850.00 | 4,981.00 | 4,832.00 | 4,950.00 | 4,950.00 | 1.43% | 1,487,900 |
| Aug 31, 2026 | 4,863.00 | 4,914.00 | 4,821.00 | 4,880.00 | 4,880.00 | 0.43% | 1,718,800 |
| Aug 28, 2026 | 4,824.00 | 4,938.00 | 4,805.00 | 4,859.00 | 4,859.00 | 0.23% | 3,677,700 |
| Aug 27, 2026 | 4,873.00 | 4,879.00 | 4,830.00 | 4,848.00 | 4,848.00 | -0.06% | 1,166,000 |
| Aug 26, 2026 | 4,801.00 | 4,883.00 | 4,793.00 | 4,851.00 | 4,851.00 | 1.76% | 1,671,200 |
| Aug 25, 2026 | 4,786.00 | 4,821.00 | 4,744.00 | 4,767.00 | 4,767.00 | 0.91% | 1,099,600 |
| Aug 24, 2026 | 4,795.00 | 4,797.00 | 4,675.00 | 4,724.00 | 4,724.00 | -1.48% | 1,177,600 |
| Aug 21, 2026 | 4,684.00 | 4,824.00 | 4,679.00 | 4,795.00 | 4,795.00 | 2.26% | 1,623,600 |
| Aug 20, 2026 | 4,740.00 | 4,776.00 | 4,678.00 | 4,689.00 | 4,689.00 | -1.03% | 1,546,100 |
| Aug 19, 2026 | 4,887.00 | 4,897.00 | 4,699.00 | 4,738.00 | 4,738.00 | -3.88% | 1,797,700 |
| Aug 18, 2026 | 4,903.00 | 4,950.00 | 4,896.00 | 4,929.00 | 4,929.00 | -0.18% | 1,263,500 |
| Aug 17, 2026 | 4,956.00 | 4,972.00 | 4,881.00 | 4,938.00 | 4,938.00 | 0.24% | 1,032,300 |
| Aug 14, 2026 | 4,917.00 | 4,968.00 | 4,894.00 | 4,926.00 | 4,926.00 | -0.02% | 1,013,100 |
| Aug 13, 2026 | 4,937.00 | 4,964.00 | 4,882.00 | 4,927.00 | 4,927.00 | 0.28% | 1,383,700 |
| Aug 12, 2026 | 4,893.00 | 4,986.00 | 4,878.00 | 4,913.00 | 4,913.00 | 1.36% | 1,731,800 |
| Aug 10, 2026 | 5,034.00 | 5,078.00 | 4,847.00 | 4,847.00 | 4,847.00 | -3.18% | 1,920,900 |
| Aug 7, 2026 | 4,942.00 | 5,092.00 | 4,924.00 | 5,006.00 | 5,006.00 | 0.89% | 1,867,700 |
| Aug 6, 2026 | 5,038.00 | 5,065.00 | 4,935.00 | 4,962.00 | 4,962.00 | -1.39% | 2,230,100 |
| 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 |