Taiheiyo Kouhatsu Incorporated (TYO:8835)
Japan · Delayed Price · Currency is JPY 800.00
-3.00 (-0.37%)
Sep 8, 2026, 3:30 PM JST
Taiheiyo Kouhatsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 804.00 | 810.00 | 801.00 | 803.00 | 803.00 | 0.25% | 30,000 |
| Sep 4, 2026 | 798.00 | 804.00 | 796.00 | 801.00 | 801.00 | 0.25% | 9,700 |
| Sep 3, 2026 | 797.00 | 803.00 | 797.00 | 799.00 | 799.00 | 0.13% | 5,300 |
| Sep 2, 2026 | 808.00 | 810.00 | 798.00 | 798.00 | 798.00 | -0.87% | 25,600 |
| Sep 1, 2026 | 804.00 | 815.00 | 804.00 | 805.00 | 805.00 | - | 19,200 |
| Aug 31, 2026 | 810.00 | 810.00 | 803.00 | 805.00 | 805.00 | -0.25% | 9,600 |
| Aug 28, 2026 | 804.00 | 813.00 | 801.00 | 807.00 | 807.00 | 0.75% | 31,900 |
| Aug 27, 2026 | 798.00 | 803.00 | 796.00 | 801.00 | 801.00 | 1.01% | 25,700 |
| Aug 26, 2026 | 799.00 | 802.00 | 793.00 | 793.00 | 793.00 | -0.38% | 12,200 |
| Aug 25, 2026 | 797.00 | 797.00 | 792.00 | 796.00 | 796.00 | 0.51% | 6,700 |
| Aug 24, 2026 | 799.00 | 799.00 | 792.00 | 792.00 | 792.00 | -0.38% | 12,500 |
| Aug 21, 2026 | 790.00 | 795.00 | 789.00 | 795.00 | 795.00 | 0.63% | 13,100 |
| Aug 20, 2026 | 781.00 | 791.00 | 781.00 | 790.00 | 790.00 | 1.28% | 12,500 |
| Aug 19, 2026 | 783.00 | 789.00 | 780.00 | 780.00 | 780.00 | -0.38% | 35,200 |
| Aug 18, 2026 | 790.00 | 791.00 | 781.00 | 783.00 | 783.00 | -0.63% | 32,700 |
| Aug 17, 2026 | 799.00 | 803.00 | 788.00 | 788.00 | 788.00 | -0.76% | 24,700 |
| Aug 14, 2026 | 785.00 | 795.00 | 780.00 | 794.00 | 794.00 | 2.06% | 20,700 |
| Aug 13, 2026 | 777.00 | 790.00 | 774.00 | 778.00 | 778.00 | 0.65% | 34,800 |
| Aug 12, 2026 | 778.00 | 778.00 | 752.00 | 773.00 | 773.00 | -3.38% | 91,100 |
| Aug 10, 2026 | 806.00 | 806.00 | 797.00 | 800.00 | 800.00 | 0.63% | 41,200 |
| Aug 7, 2026 | 794.00 | 798.00 | 792.00 | 795.00 | 795.00 | 0.13% | 22,600 |
| Aug 6, 2026 | 787.00 | 794.00 | 787.00 | 794.00 | 794.00 | 0.89% | 6,400 |
| Aug 5, 2026 | 786.00 | 793.00 | 785.00 | 787.00 | 787.00 | 0.25% | 12,500 |
| Aug 4, 2026 | 790.00 | 790.00 | 783.00 | 785.00 | 785.00 | -0.63% | 8,600 |
| Aug 3, 2026 | 803.00 | 803.00 | 784.00 | 790.00 | 790.00 | -1.25% | 26,500 |
| Jul 31, 2026 | 803.00 | 803.00 | 793.00 | 800.00 | 800.00 | - | 36,000 |
| Jul 30, 2026 | 802.00 | 802.00 | 787.00 | 800.00 | 800.00 | - | 34,200 |
| Jul 29, 2026 | 791.00 | 804.00 | 791.00 | 800.00 | 800.00 | 0.88% | 43,300 |
| Jul 28, 2026 | 800.00 | 804.00 | 793.00 | 793.00 | 793.00 | -1.37% | 28,400 |
| Jul 27, 2026 | 796.00 | 806.00 | 796.00 | 804.00 | 804.00 | 1.13% | 12,200 |
| 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 |