Taiheiyo Kouhatsu Incorporated (TYO:8835)
Japan · Delayed Price · Currency is JPY 909.00
-12.00 (-1.30%)
Jan 23, 2026, 3:30 PM JST
Taiheiyo Kouhatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 903.00 | 927.00 | 903.00 | 921.00 | 921.00 | 2.11% | 60,100 |
| Jan 21, 2026 | 906.00 | 910.00 | 890.00 | 902.00 | 902.00 | -0.11% | 59,700 |
| Jan 20, 2026 | 887.00 | 906.00 | 878.00 | 903.00 | 903.00 | 2.61% | 71,600 |
| Jan 19, 2026 | 881.00 | 883.00 | 872.00 | 880.00 | 880.00 | -0.11% | 20,800 |
| Jan 16, 2026 | 890.00 | 890.00 | 880.00 | 881.00 | 881.00 | -0.56% | 15,800 |
| Jan 15, 2026 | 885.00 | 893.00 | 883.00 | 886.00 | 886.00 | 0.34% | 29,400 |
| Jan 14, 2026 | 881.00 | 885.00 | 878.00 | 883.00 | 883.00 | 0.34% | 20,800 |
| Jan 13, 2026 | 871.00 | 880.00 | 863.00 | 880.00 | 880.00 | 1.27% | 31,000 |
| Jan 9, 2026 | 863.00 | 869.00 | 858.00 | 869.00 | 869.00 | 0.81% | 19,700 |
| Jan 8, 2026 | 866.00 | 871.00 | 862.00 | 862.00 | 862.00 | -0.35% | 32,700 |
| Jan 7, 2026 | 856.00 | 865.00 | 851.00 | 865.00 | 865.00 | 1.05% | 25,900 |
| Jan 6, 2026 | 856.00 | 864.00 | 853.00 | 856.00 | 856.00 | 0.94% | 40,600 |
| Jan 5, 2026 | 845.00 | 848.00 | 831.00 | 848.00 | 848.00 | 1.56% | 52,400 |
| Dec 30, 2025 | 820.00 | 835.00 | 818.00 | 835.00 | 835.00 | 2.96% | 83,700 |
| Dec 29, 2025 | 812.00 | 813.00 | 807.00 | 811.00 | 811.00 | 0.62% | 15,100 |
| Dec 26, 2025 | 809.00 | 810.00 | 803.00 | 806.00 | 806.00 | 0.25% | 23,500 |
| Dec 25, 2025 | 810.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.25% | 10,400 |
| Dec 24, 2025 | 807.00 | 808.00 | 804.00 | 806.00 | 806.00 | - | 10,100 |
| Dec 23, 2025 | 807.00 | 809.00 | 805.00 | 806.00 | 806.00 | 0.12% | 10,800 |
| Dec 22, 2025 | 804.00 | 807.00 | 803.00 | 805.00 | 805.00 | -0.49% | 9,600 |
| Dec 19, 2025 | 809.00 | 809.00 | 802.00 | 809.00 | 809.00 | 1.00% | 17,200 |
| Dec 18, 2025 | 802.00 | 804.00 | 800.00 | 801.00 | 801.00 | 0.25% | 14,400 |
| Dec 17, 2025 | 797.00 | 800.00 | 795.00 | 799.00 | 799.00 | 0.25% | 15,900 |
| Dec 16, 2025 | 798.00 | 801.00 | 797.00 | 797.00 | 797.00 | -0.38% | 23,500 |
| Dec 15, 2025 | 797.00 | 803.00 | 797.00 | 800.00 | 800.00 | - | 11,200 |
| Dec 12, 2025 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 0.38% | 7,100 |
| Dec 11, 2025 | 800.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.25% | 5,100 |
| Dec 10, 2025 | 800.00 | 802.00 | 797.00 | 799.00 | 799.00 | 0.13% | 19,800 |
| Dec 9, 2025 | 802.00 | 802.00 | 796.00 | 798.00 | 798.00 | -0.25% | 6,900 |
| Dec 8, 2025 | 803.00 | 803.00 | 796.00 | 800.00 | 800.00 | 0.13% | 9,300 |
| Dec 5, 2025 | 801.00 | 801.00 | 794.00 | 799.00 | 799.00 | -0.37% | 13,500 |
| Dec 4, 2025 | 799.00 | 802.00 | 795.00 | 802.00 | 802.00 | 0.25% | 24,600 |
| Dec 3, 2025 | 802.00 | 804.00 | 799.00 | 800.00 | 800.00 | -0.25% | 7,200 |
| Dec 2, 2025 | 812.00 | 812.00 | 798.00 | 802.00 | 802.00 | -0.74% | 11,700 |
| Dec 1, 2025 | 808.00 | 815.00 | 806.00 | 808.00 | 808.00 | -0.37% | 11,000 |
| Nov 28, 2025 | 812.00 | 815.00 | 809.00 | 811.00 | 811.00 | 0.12% | 20,100 |
| Nov 27, 2025 | 810.00 | 813.00 | 807.00 | 810.00 | 810.00 | 0.37% | 15,300 |
| Nov 26, 2025 | 805.00 | 808.00 | 802.00 | 807.00 | 807.00 | 0.75% | 12,200 |
| Nov 25, 2025 | 799.00 | 803.00 | 799.00 | 801.00 | 801.00 | 0.25% | 12,900 |
| Nov 21, 2025 | 796.00 | 801.00 | 796.00 | 799.00 | 799.00 | -0.13% | 17,600 |
| Nov 20, 2025 | 804.00 | 804.00 | 797.00 | 800.00 | 800.00 | 0.38% | 9,000 |
| Nov 19, 2025 | 797.00 | 803.00 | 795.00 | 797.00 | 797.00 | -0.38% | 12,100 |
| Nov 18, 2025 | 796.00 | 803.00 | 795.00 | 800.00 | 800.00 | - | 20,600 |
| Nov 17, 2025 | 802.00 | 809.00 | 796.00 | 800.00 | 800.00 | -0.12% | 29,900 |
| Nov 14, 2025 | 806.00 | 806.00 | 797.00 | 801.00 | 801.00 | -0.99% | 24,800 |
| Nov 13, 2025 | 797.00 | 813.00 | 796.00 | 809.00 | 809.00 | 2.02% | 90,300 |
| Nov 12, 2025 | 796.00 | 796.00 | 790.00 | 793.00 | 793.00 | -0.13% | 27,400 |
| Nov 11, 2025 | 785.00 | 794.00 | 783.00 | 794.00 | 794.00 | 2.06% | 94,900 |
| Nov 10, 2025 | 777.00 | 780.00 | 775.00 | 778.00 | 778.00 | 0.65% | 27,400 |
| Nov 7, 2025 | 775.00 | 775.00 | 773.00 | 773.00 | 773.00 | -0.39% | 6,400 |