Taiheiyo Kouhatsu Incorporated (TYO:8835)
Japan · Delayed Price · Currency is JPY 918.00
+12.00 (1.32%)
May 1, 2026, 3:30 PM JST
Taiheiyo Kouhatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 904.00 | 918.00 | 889.00 | 918.00 | 918.00 | 1.32% | 68,900 |
| Apr 30, 2026 | 930.00 | 935.00 | 906.00 | 906.00 | 906.00 | -0.98% | 156,600 |
| Apr 28, 2026 | 896.00 | 915.00 | 893.00 | 915.00 | 915.00 | 2.35% | 46,900 |
| Apr 27, 2026 | 894.00 | 933.00 | 882.00 | 894.00 | 894.00 | 0.90% | 173,000 |
| Apr 24, 2026 | 893.00 | 898.00 | 886.00 | 886.00 | 886.00 | 0.57% | 74,000 |
| Apr 23, 2026 | 899.00 | 906.00 | 878.00 | 881.00 | 881.00 | -2.22% | 107,100 |
| Apr 22, 2026 | 909.00 | 922.00 | 895.00 | 901.00 | 901.00 | -0.77% | 98,500 |
| Apr 21, 2026 | 915.00 | 917.00 | 903.00 | 908.00 | 908.00 | -0.44% | 98,200 |
| Apr 20, 2026 | 930.00 | 934.00 | 910.00 | 912.00 | 912.00 | -2.36% | 132,200 |
| Apr 17, 2026 | 927.00 | 936.00 | 921.00 | 934.00 | 934.00 | 1.74% | 105,100 |
| Apr 16, 2026 | 955.00 | 960.00 | 916.00 | 918.00 | 918.00 | -0.76% | 271,000 |
| Apr 15, 2026 | 937.00 | 954.00 | 925.00 | 925.00 | 925.00 | -1.28% | 194,000 |
| Apr 14, 2026 | 942.00 | 950.00 | 920.00 | 937.00 | 937.00 | -2.90% | 245,200 |
| Apr 13, 2026 | 1,007.00 | 1,023.00 | 958.00 | 965.00 | 965.00 | 0.31% | 448,300 |
| Apr 10, 2026 | 972.00 | 975.00 | 936.00 | 962.00 | 962.00 | -2.73% | 371,100 |
| Apr 9, 2026 | 966.00 | 1,014.00 | 965.00 | 989.00 | 989.00 | 5.32% | 807,000 |
| Apr 8, 2026 | 963.00 | 992.00 | 922.00 | 939.00 | 939.00 | -10.83% | 1,119,600 |
| Apr 7, 2026 | 1,030.00 | 1,089.00 | 1,010.00 | 1,053.00 | 1,053.00 | 1.35% | 915,300 |
| Apr 6, 2026 | 1,082.00 | 1,111.00 | 1,023.00 | 1,039.00 | 1,039.00 | -1.61% | 1,157,900 |
| Apr 3, 2026 | 1,230.00 | 1,277.00 | 1,044.00 | 1,056.00 | 1,056.00 | -13.44% | 3,021,800 |
| Apr 2, 2026 | 1,050.00 | 1,276.00 | 973.00 | 1,220.00 | 1,220.00 | 13.91% | 7,665,200 |
| Apr 1, 2026 | 1,060.00 | 1,130.00 | 1,046.00 | 1,071.00 | 1,071.00 | -6.87% | 1,230,000 |
| Mar 31, 2026 | 1,320.00 | 1,545.00 | 1,148.00 | 1,150.00 | 1,150.00 | -8.87% | 6,215,300 |
| Mar 30, 2026 | 1,200.00 | 1,362.00 | 1,181.00 | 1,262.00 | 1,262.00 | 14.52% | 3,512,400 |
| Mar 27, 2026 | 1,150.00 | 1,281.00 | 1,100.00 | 1,102.00 | 1,062.00 | 8.89% | 2,670,100 |
| Mar 26, 2026 | 948.00 | 1,028.00 | 948.00 | 1,012.00 | 975.27 | 6.64% | 455,300 |
| Mar 25, 2026 | 939.00 | 952.00 | 930.00 | 949.00 | 914.55 | 2.15% | 81,200 |
| Mar 24, 2026 | 975.00 | 980.00 | 908.00 | 929.00 | 895.28 | -3.73% | 196,000 |
| Mar 23, 2026 | 914.00 | 974.00 | 900.00 | 965.00 | 929.97 | 8.79% | 463,300 |
| Mar 19, 2026 | 900.00 | 901.00 | 887.00 | 887.00 | 854.80 | -1.66% | 42,200 |
| Mar 18, 2026 | 909.00 | 909.00 | 897.00 | 902.00 | 869.26 | 0.67% | 29,500 |
| Mar 17, 2026 | 900.00 | 903.00 | 895.00 | 896.00 | 863.48 | -0.67% | 32,400 |
| Mar 16, 2026 | 914.00 | 914.00 | 896.00 | 902.00 | 869.26 | -0.99% | 58,300 |
| Mar 13, 2026 | 894.00 | 930.00 | 891.00 | 911.00 | 877.93 | 1.90% | 200,300 |
| Mar 12, 2026 | 902.00 | 902.00 | 889.00 | 894.00 | 861.55 | - | 41,300 |
| Mar 11, 2026 | 889.00 | 900.00 | 889.00 | 894.00 | 861.55 | 0.68% | 24,700 |
| Mar 10, 2026 | 889.00 | 890.00 | 876.00 | 888.00 | 855.77 | 1.02% | 15,400 |
| Mar 9, 2026 | 890.00 | 890.00 | 870.00 | 879.00 | 847.09 | -1.57% | 53,600 |
| Mar 6, 2026 | 888.00 | 894.00 | 881.00 | 893.00 | 860.59 | 0.34% | 18,100 |
| Mar 5, 2026 | 890.00 | 894.00 | 876.00 | 890.00 | 857.70 | 3.49% | 28,600 |
| Mar 4, 2026 | 869.00 | 872.00 | 855.00 | 860.00 | 828.78 | -2.71% | 52,000 |
| Mar 3, 2026 | 903.00 | 903.00 | 884.00 | 884.00 | 851.91 | -1.56% | 55,800 |
| Mar 2, 2026 | 897.00 | 918.00 | 896.00 | 898.00 | 865.40 | 0.22% | 79,800 |
| Feb 27, 2026 | 892.00 | 896.00 | 888.00 | 896.00 | 863.48 | 0.56% | 21,500 |
| Feb 26, 2026 | 887.00 | 891.00 | 884.00 | 891.00 | 858.66 | 0.91% | 26,300 |
| Feb 25, 2026 | 886.00 | 886.00 | 879.00 | 883.00 | 850.95 | 0.57% | 8,900 |
| Feb 24, 2026 | 873.00 | 882.00 | 866.00 | 878.00 | 846.13 | 0.34% | 23,000 |
| Feb 20, 2026 | 884.00 | 884.00 | 874.00 | 875.00 | 843.24 | -0.57% | 18,300 |
| Feb 19, 2026 | 884.00 | 884.00 | 877.00 | 880.00 | 848.06 | - | 12,000 |
| Feb 18, 2026 | 886.00 | 886.00 | 880.00 | 880.00 | 848.06 | 0.34% | 10,900 |