Taihei Dengyo Kaisha, Ltd. - 1968.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,092	2,119	2,119	2,128	2,084	64,500
October 16, 2025	2,129	2,116	2,116	2,165	2,116	81,400
October 15, 2025	2,090	2,133	2,133	2,135	2,073	74,000
October 14, 2025	2,041	2,060	2,060	2,088	2,030	142,300
October 10, 2025	2,132	2,085	2,085	2,132	2,077	141,900
October 09, 2025	2,126	2,134	2,134	2,139	2,110	101,500
October 08, 2025	2,100	2,110	2,110	2,150	2,095	194,700
October 07, 2025	2,175	2,126	2,126	2,197	2,118	94,200
October 06, 2025	2,105	2,163	2,163	2,177	2,086	200,600
October 03, 2025	2,013	2,024	2,024	2,048	2,007	89,100
October 02, 2025	2,065	2,029	2,029	2,083	2,003	118,200
October 01, 2025	2,069	2,062	2,062	2,091	2,046	161,600
September 30, 2025	2,082	2,091	2,091	2,094	2,060	124,500
September 29, 2025	2,070	2,080	2,080	2,098	2,041	111,300
September 26, 2025	2,070	2,090	2,090	2,090	2,066.67	393,300
September 25, 2025	2,066.67	2,066.67	2,066.67	2,083.33	2,063.33	189,900
September 24, 2025	2,063.33	2,066.67	2,066.67	2,076.67	2,053.33	345,600
September 22, 2025	2,083.33	2,063.33	2,063.33	2,086.67	2,063.33	168,300
September 19, 2025	2,060	2,073.33	2,073.33	2,073.33	2,040	417,600
September 18, 2025	2,046.67	2,046.67	2,046.67	2,053.33	2,023.33	296,100
September 17, 2025	2,066.67	2,040	2,040	2,066.67	2,026.67	372,600
September 16, 2025	2,050	2,076.67	2,076.67	2,090	2,050	288,000
September 12, 2025	2,066.67	2,050	2,050	2,076.67	2,043.33	450,000
September 11, 2025	2,073.33	2,070	2,070	2,096.67	2,060	210,600
September 10, 2025	2,073.33	2,073.33	2,073.33	2,086.67	2,063.33	271,800
September 09, 2025	2,096.67	2,076.67	2,076.67	2,116.67	2,063.33	357,300
September 08, 2025	2,100	2,093.33	2,093.33	2,116.67	2,093.33	254,700
September 05, 2025	2,110	2,110	2,110	2,110	2,086.67	310,500
September 04, 2025	2,070	2,106.67	2,106.67	2,113.33	2,070	333,900
September 03, 2025	2,090	2,070	2,070	2,113.33	2,060	326,700
September 02, 2025	2,120	2,096.67	2,096.67	2,123.33	2,093.33	227,700
September 01, 2025	2,100	2,106.67	2,106.67	2,133.33	2,086.67	216,000
August 29, 2025	2,100	2,103.33	2,103.33	2,116.67	2,086.67	274,500
August 28, 2025	2,090	2,100	2,100	2,106.67	2,083.33	60,600
August 27, 2025	2,083.33	2,096.67	2,096.67	2,106.67	2,083.33	110,700
August 26, 2025	2,126.67	2,096.67	2,096.67	2,136.67	2,093.33	158,700
August 25, 2025	2,173.33	2,140	2,140	2,180	2,126.67	102,900
August 22, 2025	2,150	2,170	2,170	2,180	2,133.33	150,000
August 21, 2025	2,136.67	2,123.33	2,123.33	2,136.67	2,110	72,900
August 20, 2025	2,126.67	2,130	2,130	2,140	2,106.67	93,600
August 19, 2025	2,126.67	2,126.67	2,126.67	2,140	2,103.33	151,500
August 18, 2025	2,143.33	2,123.33	2,123.33	2,176.67	2,116.67	244,500
August 15, 2025	2,150	2,153.33	2,153.33	2,180	2,136.67	159,900
August 14, 2025	2,166.67	2,180	2,180	2,186.67	2,143.33	169,800
August 13, 2025	2,156.67	2,200	2,200	2,220	2,140	170,700
August 12, 2025	2,136.67	2,156.67	2,156.67	2,166.67	2,063.33	297,600
August 08, 2025	2,190	2,140	2,140	2,220	2,133.33	458,700
August 07, 2025	2,320	2,090	2,090	2,350	2,033.33	398,700
August 06, 2025	2,256.67	2,303.33	2,303.33	2,316.67	2,256.67	168,600
August 05, 2025	2,240	2,246.67	2,246.67	2,260	2,233.33	153,300
August 04, 2025	2,200	2,240	2,240	2,246.67	2,190	145,200
August 01, 2025	2,166.67	2,233.33	2,233.33	2,276.67	2,160	279,600
July 31, 2025	2,163.33	2,180	2,180	2,193.33	2,163.33	122,400
July 30, 2025	2,166.67	2,143.33	2,143.33	2,183.33	2,133.33	127,800
July 29, 2025	2,133.33	2,163.33	2,163.33	2,180	2,123.33	89,100
July 28, 2025	2,146.67	2,136.67	2,136.67	2,153.33	2,120	110,100
July 25, 2025	2,136.67	2,146.67	2,146.67	2,183.33	2,103.33	150,600
July 24, 2025	2,066.67	2,153.33	2,153.33	2,173.33	2,063.33	219,300
July 23, 2025	2,040	2,066.67	2,066.67	2,066.67	2,006.67	197,100
July 22, 2025	2,023.33	2,023.33	2,023.33	2,036.67	1,990	183,000

Taihei Dengyo Kaisha, Ltd. (1968.T) JPX