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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,160	2,154	2,154	2,176	2,137	104,400
November 19, 2025	2,128	2,129	2,129	2,147	2,094	111,400
November 18, 2025	2,167	2,114	2,114	2,185	2,108	136,100
November 17, 2025	2,180	2,208	2,208	2,215	2,115	193,600
November 14, 2025	2,171	2,100	2,100	2,220	2,059	297,600
November 13, 2025	2,210	2,221	2,221	2,227	2,192	105,100
November 12, 2025	2,177	2,194	2,194	2,202	2,156	126,100
November 11, 2025	2,169	2,172	2,172	2,174	2,142	186,000
November 10, 2025	2,176	2,169	2,169	2,197	2,157	90,800
November 07, 2025	2,137	2,165	2,165	2,165	2,134	91,300
November 06, 2025	2,160	2,148	2,148	2,165	2,141	86,000
November 05, 2025	2,135	2,150	2,150	2,150	2,047	153,500
November 04, 2025	2,135	2,142	2,142	2,163	2,131	99,500
October 31, 2025	2,190	2,163	2,163	2,195	2,147	107,200
October 30, 2025	2,143	2,188	2,188	2,194	2,142	191,800
October 29, 2025	2,159	2,130	2,130	2,159	2,118	153,800
October 28, 2025	2,193	2,123	2,123	2,197	2,110	239,900
October 27, 2025	2,150	2,193	2,193	2,194	2,140	304,400
October 24, 2025	2,145	2,145	2,145	2,156	2,135	88,900
October 23, 2025	2,120	2,145	2,145	2,161	2,120	84,400
October 22, 2025	2,104	2,147	2,147	2,155	2,102	114,800
October 21, 2025	2,174	2,103	2,103	2,182	2,103	140,700
October 20, 2025	2,149	2,167	2,167	2,170	2,134	77,900
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

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