Taikisha Ltd. (1979.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1979.T Historical Return
If you invested ¥1000 in Taikisha Ltd. (1979.T) 10 years ago, it would be worth ¥4,031.23 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,613.23, while ¥1000 invested 1 year ago would be worth ¥1,354. This corresponds to total returns of 303.12%, 161.32%, 35.4%, respectively, with annualized returns of 14.96%, 21.17%, 35.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1979.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,795 | 3,790 | 3,790 | 3,795 | 3,740 | 234,400 |
| September 30, 2026 | 3,770 | 3,780 | 3,780 | 3,790 | 3,750 | 237,700 |
| September 29, 2026 | 3,720 | 3,715 | 3,715 | 3,740 | 3,695 | 157,600 |
| September 28, 2026 | 3,860 | 3,785 | 3,785 | 3,860 | 3,785 | 120,800 |
| September 25, 2026 | 3,815 | 3,825 | 3,825 | 3,845 | 3,795 | 162,000 |
| September 24, 2026 | 3,865 | 3,800 | 3,800 | 3,865 | 3,790 | 141,500 |
| September 18, 2026 | 3,870 | 3,845 | 3,845 | 3,900 | 3,830 | 306,900 |
| September 17, 2026 | 3,850 | 3,870 | 3,870 | 3,890 | 3,850 | 148,700 |
| September 16, 2026 | 3,790 | 3,830 | 3,830 | 3,850 | 3,790 | 132,900 |
| September 15, 2026 | 3,750 | 3,790 | 3,790 | 3,805 | 3,740 | 176,800 |
| September 11, 2026 | 3,620 | 3,700 | 3,700 | 3,725 | 3,620 | 239,400 |
| September 10, 2026 | 3,800 | 3,745 | 3,745 | 3,825 | 3,725 | 201,700 |
| September 09, 2026 | 3,805 | 3,830 | 3,830 | 3,865 | 3,790 | 163,800 |
| September 08, 2026 | 3,890 | 3,810 | 3,810 | 3,890 | 3,810 | 151,400 |
| September 07, 2026 | 3,855 | 3,895 | 3,895 | 3,905 | 3,845 | 152,500 |
| September 04, 2026 | 3,870 | 3,855 | 3,855 | 3,895 | 3,835 | 210,700 |
| September 03, 2026 | 3,925 | 3,895 | 3,895 | 3,925 | 3,875 | 179,800 |
| September 02, 2026 | 4,010 | 3,875 | 3,875 | 4,050 | 3,870 | 276,800 |
| September 01, 2026 | 3,965 | 4,070 | 4,070 | 4,085 | 3,955 | 349,000 |
| August 31, 2026 | 3,860 | 3,945 | 3,945 | 3,965 | 3,830 | 308,800 |
| August 28, 2026 | 3,890 | 3,875 | 3,875 | 3,895 | 3,850 | 211,000 |
| August 27, 2026 | 3,955 | 3,895 | 3,895 | 3,975 | 3,875 | 211,000 |
| August 26, 2026 | 3,900 | 3,935 | 3,935 | 3,955 | 3,890 | 211,100 |
| August 25, 2026 | 3,955 | 3,900 | 3,900 | 3,975 | 3,865 | 442,800 |
| August 24, 2026 | 3,905 | 3,955 | 3,955 | 3,955 | 3,860 | 417,200 |
| August 21, 2026 | 3,900 | 3,905 | 3,905 | 3,940 | 3,875 | 263,300 |
| August 20, 2026 | 3,945 | 3,960 | 3,960 | 3,980 | 3,930 | 170,900 |
| August 19, 2026 | 4,015 | 3,930 | 3,930 | 4,030 | 3,925 | 333,700 |
| August 18, 2026 | 4,200 | 4,070 | 4,070 | 4,200 | 4,060 | 227,100 |
| August 17, 2026 | 4,130 | 4,140 | 4,140 | 4,175 | 4,110 | 186,500 |
| August 14, 2026 | 4,055 | 4,080 | 4,080 | 4,100 | 4,025 | 335,300 |
| August 13, 2026 | 4,075 | 4,065 | 4,065 | 4,095 | 4,025 | 275,700 |
| August 12, 2026 | 4,030 | 4,045 | 4,045 | 4,080 | 3,985 | 397,000 |
| August 10, 2026 | 4,055 | 4,035 | 4,035 | 4,080 | 3,955 | 504,900 |
| August 07, 2026 | 4,365 | 4,055 | 4,055 | 4,375 | 3,875 | 517,300 |
| August 06, 2026 | 4,365 | 4,365 | 4,365 | 4,435 | 4,305 | 208,500 |
| August 05, 2026 | 4,270 | 4,365 | 4,365 | 4,400 | 4,260 | 328,800 |
| August 04, 2026 | 4,160 | 4,255 | 4,255 | 4,285 | 4,130 | 250,300 |
| August 03, 2026 | 4,235 | 4,155 | 4,155 | 4,250 | 4,120 | 247,800 |
| July 31, 2026 | 4,275 | 4,235 | 4,235 | 4,310 | 4,195 | 289,500 |
| July 30, 2026 | 4,155 | 4,190 | 4,190 | 4,275 | 4,145 | 307,900 |
| July 29, 2026 | 4,375 | 4,220 | 4,220 | 4,385 | 4,150 | 432,400 |
| July 28, 2026 | 4,505 | 4,375 | 4,375 | 4,510 | 4,350 | 384,900 |
| July 27, 2026 | 4,435 | 4,515 | 4,515 | 4,515 | 4,335 | 334,000 |
| July 24, 2026 | 4,485 | 4,555 | 4,555 | 4,570 | 4,430 | 310,600 |
| July 23, 2026 | 4,530 | 4,480 | 4,480 | 4,570 | 4,455 | 224,300 |
| July 22, 2026 | 4,535 | 4,540 | 4,540 | 4,620 | 4,520 | 211,700 |
| July 21, 2026 | 4,510 | 4,515 | 4,515 | 4,540 | 4,490 | 360,800 |
| July 17, 2026 | 4,455 | 4,480 | 4,480 | 4,530 | 4,370 | 326,700 |
| July 16, 2026 | 4,625 | 4,595 | 4,595 | 4,655 | 4,550 | 266,600 |
| July 15, 2026 | 4,670 | 4,690 | 4,690 | 4,715 | 4,585 | 270,400 |
| July 14, 2026 | 4,600 | 4,600 | 4,600 | 4,620 | 4,510 | 248,500 |
| July 13, 2026 | 4,800 | 4,585 | 4,585 | 4,825 | 4,555 | 270,700 |
| July 10, 2026 | 4,860 | 4,785 | 4,785 | 4,900 | 4,720 | 376,400 |
| July 09, 2026 | 4,735 | 4,650 | 4,650 | 4,740 | 4,620 | 275,700 |
| July 08, 2026 | 4,715 | 4,705 | 4,705 | 4,835 | 4,690 | 372,300 |
| July 07, 2026 | 4,935 | 4,855 | 4,855 | 4,970 | 4,825 | 244,200 |
| July 06, 2026 | 4,930 | 4,925 | 4,925 | 4,985 | 4,820 | 164,100 |
| July 03, 2026 | 4,920 | 4,920 | 4,920 | 4,955 | 4,865 | 167,600 |
| July 02, 2026 | 4,955 | 4,930 | 4,930 | 4,995 | 4,885 | 170,100 |
AD
