Taiheiyo Kouhatsu Incorporated (TYO:8835)
Japan · Delayed Price · Currency is JPY 804.00
+9.00 (1.13%)
Jul 27, 2026, 3:30 PM JST
Taiheiyo Kouhatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 805.00 | 805.00 | 780.00 | 795.00 | 795.00 | -1.24% | 32,400 |
| Jul 23, 2026 | 802.00 | 806.00 | 797.00 | 805.00 | 805.00 | 0.75% | 16,300 |
| Jul 22, 2026 | 792.00 | 803.00 | 786.00 | 799.00 | 799.00 | 0.88% | 40,900 |
| Jul 21, 2026 | 788.00 | 794.00 | 780.00 | 792.00 | 792.00 | 1.54% | 27,400 |
| Jul 17, 2026 | 794.00 | 794.00 | 772.00 | 780.00 | 780.00 | -1.27% | 54,500 |
| Jul 16, 2026 | 799.00 | 808.00 | 790.00 | 790.00 | 790.00 | -1.25% | 31,100 |
| Jul 15, 2026 | 798.00 | 800.00 | 785.00 | 800.00 | 800.00 | 1.27% | 27,500 |
| Jul 14, 2026 | 785.00 | 791.00 | 781.00 | 790.00 | 790.00 | 1.15% | 15,400 |
| Jul 13, 2026 | 792.00 | 799.00 | 780.00 | 781.00 | 781.00 | -1.39% | 27,300 |
| Jul 10, 2026 | 788.00 | 796.00 | 788.00 | 792.00 | 792.00 | 0.64% | 15,800 |
| Jul 9, 2026 | 784.00 | 799.00 | 783.00 | 787.00 | 787.00 | 0.77% | 20,900 |
| Jul 8, 2026 | 786.00 | 790.00 | 781.00 | 781.00 | 781.00 | -0.13% | 17,900 |
| Jul 7, 2026 | 791.00 | 794.00 | 782.00 | 782.00 | 782.00 | -0.76% | 25,600 |
| Jul 6, 2026 | 786.00 | 801.00 | 786.00 | 788.00 | 788.00 | 0.38% | 24,200 |
| Jul 3, 2026 | 780.00 | 791.00 | 776.00 | 785.00 | 785.00 | - | 32,200 |
| Jul 2, 2026 | 770.00 | 787.00 | 769.00 | 785.00 | 785.00 | 2.75% | 46,900 |
| Jul 1, 2026 | 774.00 | 775.00 | 764.00 | 764.00 | 764.00 | -1.29% | 24,100 |
| Jun 30, 2026 | 781.00 | 790.00 | 771.00 | 774.00 | 774.00 | 0.26% | 64,200 |
| Jun 29, 2026 | 760.00 | 778.00 | 760.00 | 772.00 | 772.00 | 2.25% | 67,600 |
| Jun 26, 2026 | 752.00 | 759.00 | 752.00 | 755.00 | 755.00 | 0.53% | 21,400 |
| Jun 25, 2026 | 750.00 | 754.00 | 745.00 | 751.00 | 751.00 | 0.27% | 21,600 |
| Jun 24, 2026 | 740.00 | 750.00 | 740.00 | 749.00 | 749.00 | 0.81% | 20,500 |
| Jun 23, 2026 | 748.00 | 748.00 | 740.00 | 743.00 | 743.00 | -1.20% | 47,200 |
| Jun 22, 2026 | 745.00 | 757.00 | 743.00 | 752.00 | 752.00 | 1.62% | 30,200 |
| Jun 19, 2026 | 747.00 | 747.00 | 739.00 | 740.00 | 740.00 | -1.07% | 28,000 |
| Jun 18, 2026 | 751.00 | 760.00 | 738.00 | 748.00 | 748.00 | -0.27% | 43,700 |
| Jun 17, 2026 | 739.00 | 760.00 | 737.00 | 750.00 | 750.00 | 1.21% | 38,300 |
| Jun 16, 2026 | 761.00 | 761.00 | 735.00 | 741.00 | 741.00 | -2.24% | 61,700 |
| Jun 15, 2026 | 770.00 | 772.00 | 746.00 | 758.00 | 758.00 | -0.66% | 64,700 |
| Jun 12, 2026 | 756.00 | 764.00 | 754.00 | 763.00 | 763.00 | 1.06% | 28,100 |
| Jun 11, 2026 | 753.00 | 764.00 | 752.00 | 755.00 | 755.00 | -0.40% | 20,400 |
| Jun 10, 2026 | 763.00 | 763.00 | 751.00 | 758.00 | 758.00 | -0.66% | 18,000 |
| Jun 9, 2026 | 760.00 | 773.00 | 754.00 | 763.00 | 763.00 | - | 36,900 |
| Jun 8, 2026 | 766.00 | 772.00 | 757.00 | 763.00 | 763.00 | -0.78% | 50,200 |
| Jun 5, 2026 | 754.00 | 780.00 | 754.00 | 769.00 | 769.00 | 1.59% | 61,200 |
| Jun 4, 2026 | 748.00 | 764.00 | 748.00 | 757.00 | 757.00 | 1.20% | 35,000 |
| Jun 3, 2026 | 752.00 | 762.00 | 742.00 | 748.00 | 748.00 | -0.27% | 78,800 |
| Jun 2, 2026 | 763.00 | 763.00 | 746.00 | 750.00 | 750.00 | -1.70% | 83,900 |
| Jun 1, 2026 | 790.00 | 790.00 | 762.00 | 763.00 | 763.00 | -3.54% | 89,300 |
| May 29, 2026 | 786.00 | 794.00 | 777.00 | 791.00 | 791.00 | 0.64% | 70,400 |
| May 28, 2026 | 787.00 | 793.00 | 783.00 | 786.00 | 786.00 | -0.13% | 53,400 |
| May 27, 2026 | 789.00 | 798.00 | 780.00 | 787.00 | 787.00 | -0.38% | 108,700 |
| May 26, 2026 | 792.00 | 796.00 | 787.00 | 790.00 | 790.00 | -0.88% | 43,600 |
| May 25, 2026 | 814.00 | 814.00 | 792.00 | 797.00 | 797.00 | -2.09% | 73,800 |
| May 22, 2026 | 800.00 | 814.00 | 800.00 | 814.00 | 814.00 | 1.37% | 47,400 |
| May 21, 2026 | 807.00 | 810.00 | 800.00 | 803.00 | 803.00 | 0.25% | 44,500 |
| May 20, 2026 | 814.00 | 819.00 | 799.00 | 801.00 | 801.00 | -1.60% | 72,800 |
| May 19, 2026 | 835.00 | 839.00 | 813.00 | 814.00 | 814.00 | -0.85% | 65,000 |
| May 18, 2026 | 830.00 | 831.00 | 811.00 | 821.00 | 821.00 | -1.79% | 60,300 |
| May 15, 2026 | 824.00 | 847.00 | 823.00 | 836.00 | 836.00 | 1.09% | 76,500 |