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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,745	2,727	2,727	2,756	2,716	97,400
February 19, 2026	2,697	2,748	2,748	2,759	2,678	176,400
February 18, 2026	2,607	2,662	2,662	2,709	2,597	162,900
February 17, 2026	2,605	2,600	2,600	2,671	2,589	150,100
February 16, 2026	2,595	2,620	2,620	2,669	2,581	183,200
February 13, 2026	2,571	2,555	2,555	2,606	2,521	151,300
February 12, 2026	2,554	2,611	2,611	2,625	2,534	162,200
February 10, 2026	2,578	2,579	2,579	2,622	2,547	155,100
February 09, 2026	2,594	2,583	2,583	2,613	2,517	384,800
February 06, 2026	2,245	2,428	2,428	2,457	2,241	269,000
February 05, 2026	2,271	2,248	2,248	2,275	2,234	143,700
February 04, 2026	2,251	2,247	2,247	2,273	2,244	120,700
February 03, 2026	2,256	2,268	2,268	2,272	2,249	79,100
February 02, 2026	2,269	2,231	2,231	2,278	2,227	166,100
January 30, 2026	2,232	2,236	2,236	2,243	2,204	83,000
January 29, 2026	2,200	2,232	2,232	2,241	2,185	97,500
January 28, 2026	2,257	2,212	2,212	2,257	2,211	161,500
January 27, 2026	2,255	2,283	2,283	2,292	2,223	205,400
January 26, 2026	2,330	2,286	2,286	2,330	2,276	86,900
January 23, 2026	2,350	2,368	2,368	2,382	2,349	93,400
January 22, 2026	2,321	2,352	2,352	2,360	2,320	74,400
January 21, 2026	2,282	2,329	2,329	2,343	2,278	80,400
January 20, 2026	2,380	2,332	2,332	2,398	2,332	102,900
January 19, 2026	2,371	2,393	2,393	2,405	2,364	129,400
January 16, 2026	2,333	2,375	2,375	2,375	2,318	128,900
January 15, 2026	2,277	2,322	2,322	2,328	2,277	127,100
January 14, 2026	2,274	2,298	2,298	2,298	2,270	116,400
January 13, 2026	2,300	2,275	2,275	2,300	2,263	108,500
January 09, 2026	2,265	2,247	2,247	2,265	2,230	105,800
January 08, 2026	2,230	2,240	2,240	2,264	2,230	122,400
January 07, 2026	2,225	2,233	2,233	2,255	2,219	84,400
January 06, 2026	2,200	2,230	2,230	2,249	2,199	189,800
January 05, 2026	2,183	2,188	2,188	2,195	2,165	135,200
December 30, 2025	2,181	2,163	2,163	2,212	2,157	155,800
December 29, 2025	2,161	2,179	2,179	2,187	2,151	136,500
December 26, 2025	2,150	2,150	2,150	2,162	2,130	127,900
December 25, 2025	2,158	2,140	2,140	2,158	2,136	136,700
December 24, 2025	2,142	2,138	2,138	2,168	2,132	197,800
December 23, 2025	2,158	2,143	2,143	2,172	2,131	443,700
December 22, 2025	2,174	2,133	2,133	2,176	2,133	160,700
December 19, 2025	2,162	2,163	2,163	2,177	2,154	324,500
December 18, 2025	2,155	2,175	2,175	2,188	2,155	131,700
December 17, 2025	2,179	2,170	2,170	2,179	2,138	130,300
December 16, 2025	2,228	2,179	2,179	2,229	2,179	80,700
December 15, 2025	2,259	2,241	2,241	2,259	2,209	93,800
December 12, 2025	2,265	2,270	2,270	2,278	2,249	124,100
December 11, 2025	2,238	2,235	2,235	2,252	2,216	81,800
December 10, 2025	2,229	2,220	2,220	2,242	2,204	152,600
December 09, 2025	2,235	2,229	2,229	2,269	2,220	157,800
December 08, 2025	2,220	2,243	2,243	2,251	2,219	64,400
December 05, 2025	2,180	2,200	2,200	2,222	2,162	110,000
December 04, 2025	2,202	2,168	2,168	2,209	2,163	74,300
December 03, 2025	2,207	2,202	2,202	2,226	2,191	189,900
December 02, 2025	2,276	2,235	2,235	2,300	2,206	107,600
December 01, 2025	2,314	2,278	2,278	2,322	2,278	134,400
November 28, 2025	2,241	2,295	2,295	2,306	2,234	91,600
November 27, 2025	2,249	2,246	2,246	2,252	2,229	63,300
November 26, 2025	2,229	2,227	2,227	2,245	2,215	98,500
November 25, 2025	2,198	2,214	2,214	2,214	2,162	161,100
November 21, 2025	2,151	2,158	2,158	2,185	2,147	278,200

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