Taiheiyo Kouhatsu Incorporated (TYO:8835)
Japan · Delayed Price · Currency is JPY 1,012.00
+63.00 (6.64%)
At close: Mar 26, 2026
Taiheiyo Kouhatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 948.00 | 1,028.00 | 948.00 | 1,012.00 | 1,012.00 | 6.64% | 455,300 |
| Mar 25, 2026 | 939.00 | 952.00 | 930.00 | 949.00 | 949.00 | 2.15% | 81,200 |
| Mar 24, 2026 | 975.00 | 980.00 | 908.00 | 929.00 | 929.00 | -3.73% | 196,000 |
| Mar 23, 2026 | 914.00 | 974.00 | 900.00 | 965.00 | 965.00 | 8.79% | 463,300 |
| Mar 19, 2026 | 900.00 | 901.00 | 887.00 | 887.00 | 887.00 | -1.66% | 42,200 |
| Mar 18, 2026 | 909.00 | 909.00 | 897.00 | 902.00 | 902.00 | 0.67% | 29,500 |
| Mar 17, 2026 | 900.00 | 903.00 | 895.00 | 896.00 | 896.00 | -0.67% | 32,400 |
| Mar 16, 2026 | 914.00 | 914.00 | 896.00 | 902.00 | 902.00 | -0.99% | 58,300 |
| Mar 13, 2026 | 894.00 | 930.00 | 891.00 | 911.00 | 911.00 | 1.90% | 200,300 |
| Mar 12, 2026 | 902.00 | 902.00 | 889.00 | 894.00 | 894.00 | - | 41,300 |
| Mar 11, 2026 | 889.00 | 900.00 | 889.00 | 894.00 | 894.00 | 0.68% | 24,700 |
| Mar 10, 2026 | 889.00 | 890.00 | 876.00 | 888.00 | 888.00 | 1.02% | 15,400 |
| Mar 9, 2026 | 890.00 | 890.00 | 870.00 | 879.00 | 879.00 | -1.57% | 53,600 |
| Mar 6, 2026 | 888.00 | 894.00 | 881.00 | 893.00 | 893.00 | 0.34% | 18,100 |
| Mar 5, 2026 | 890.00 | 894.00 | 876.00 | 890.00 | 890.00 | 3.49% | 28,600 |
| Mar 4, 2026 | 869.00 | 872.00 | 855.00 | 860.00 | 860.00 | -2.71% | 52,000 |
| Mar 3, 2026 | 903.00 | 903.00 | 884.00 | 884.00 | 884.00 | -1.56% | 55,800 |
| Mar 2, 2026 | 897.00 | 918.00 | 896.00 | 898.00 | 898.00 | 0.22% | 79,800 |
| Feb 27, 2026 | 892.00 | 896.00 | 888.00 | 896.00 | 896.00 | 0.56% | 21,500 |
| Feb 26, 2026 | 887.00 | 891.00 | 884.00 | 891.00 | 891.00 | 0.91% | 26,300 |
| Feb 25, 2026 | 886.00 | 886.00 | 879.00 | 883.00 | 883.00 | 0.57% | 8,900 |
| Feb 24, 2026 | 873.00 | 882.00 | 866.00 | 878.00 | 878.00 | 0.34% | 23,000 |
| Feb 20, 2026 | 884.00 | 884.00 | 874.00 | 875.00 | 875.00 | -0.57% | 18,300 |
| Feb 19, 2026 | 884.00 | 884.00 | 877.00 | 880.00 | 880.00 | - | 12,000 |
| Feb 18, 2026 | 886.00 | 886.00 | 880.00 | 880.00 | 880.00 | 0.34% | 10,900 |
| Feb 17, 2026 | 880.00 | 886.00 | 877.00 | 877.00 | 877.00 | -0.11% | 23,600 |
| Feb 16, 2026 | 870.00 | 878.00 | 868.00 | 878.00 | 878.00 | 0.34% | 34,800 |
| Feb 13, 2026 | 890.00 | 890.00 | 874.00 | 875.00 | 875.00 | -1.69% | 65,000 |
| Feb 12, 2026 | 920.00 | 920.00 | 890.00 | 890.00 | 890.00 | -3.47% | 132,700 |
| Feb 10, 2026 | 925.00 | 930.00 | 920.00 | 922.00 | 922.00 | 0.66% | 40,900 |
| Feb 9, 2026 | 921.00 | 925.00 | 915.00 | 916.00 | 916.00 | -0.33% | 17,600 |
| Feb 6, 2026 | 918.00 | 922.00 | 915.00 | 919.00 | 919.00 | 0.11% | 18,400 |
| Feb 5, 2026 | 913.00 | 922.00 | 912.00 | 918.00 | 918.00 | 0.44% | 12,500 |
| Feb 4, 2026 | 905.00 | 915.00 | 905.00 | 914.00 | 914.00 | 0.99% | 21,400 |
| Feb 3, 2026 | 900.00 | 905.00 | 897.00 | 905.00 | 905.00 | 0.67% | 20,800 |
| Feb 2, 2026 | 908.00 | 912.00 | 896.00 | 899.00 | 899.00 | -0.99% | 22,300 |
| Jan 30, 2026 | 900.00 | 909.00 | 899.00 | 908.00 | 908.00 | 1.00% | 19,500 |
| Jan 29, 2026 | 904.00 | 904.00 | 889.00 | 899.00 | 899.00 | 0.11% | 30,300 |
| Jan 28, 2026 | 901.00 | 901.00 | 895.00 | 898.00 | 898.00 | -0.33% | 16,100 |
| Jan 27, 2026 | 896.00 | 905.00 | 891.00 | 901.00 | 901.00 | -0.66% | 47,200 |
| Jan 26, 2026 | 899.00 | 908.00 | 892.00 | 907.00 | 907.00 | -0.22% | 63,900 |
| Jan 23, 2026 | 928.00 | 928.00 | 899.00 | 909.00 | 909.00 | -1.30% | 53,700 |
| 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 |