Taiheiyo Kouhatsu Incorporated (TYO:8835)
Japan · Delayed Price · Currency is JPY 860.00
-24.00 (-2.71%)
Mar 4, 2026, 3:30 PM JST
Taiheiyo Kouhatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |