Taiheiyo Kouhatsu Incorporated (TYO:8835)
Japan · Delayed Price · Currency is JPY 741.00
-17.00 (-2.24%)
Jun 16, 2026, 3:30 PM JST
Taiheiyo Kouhatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 761.00 | 761.00 | 735.00 | 739.00 | - | -2.51% | 55,900 |
| 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 |
| May 14, 2026 | 862.00 | 867.00 | 815.00 | 827.00 | 827.00 | -3.50% | 115,800 |
| May 13, 2026 | 855.00 | 872.00 | 853.00 | 857.00 | 857.00 | 0.23% | 52,100 |
| May 12, 2026 | 891.00 | 903.00 | 853.00 | 855.00 | 855.00 | -5.63% | 161,300 |
| May 11, 2026 | 906.00 | 918.00 | 901.00 | 906.00 | 906.00 | -0.22% | 70,200 |
| May 8, 2026 | 904.00 | 909.00 | 896.00 | 908.00 | 908.00 | 0.78% | 53,700 |
| May 7, 2026 | 908.00 | 909.00 | 898.00 | 901.00 | 901.00 | -1.85% | 46,200 |
| 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 |