Taikisha Ltd. - 1979.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,844	2,886	2,872	2,886	2,836	167,700
August 15, 2025	2,836	2,828	2,828	2,863	2,810	166,800
August 14, 2025	2,885	2,865	2,865	2,885	2,830	219,600
August 13, 2025	2,863	2,923	2,923	2,953	2,850	267,800
August 12, 2025	2,967	2,845	2,845	2,980	2,838	385,200
August 08, 2025	2,840	2,929	2,929	2,986	2,815	578,200
August 07, 2025	2,830	2,832	2,832	2,861	2,811	183,600
August 06, 2025	2,750	2,805	2,805	2,815	2,746	213,500
August 05, 2025	2,752	2,737	2,737	2,752	2,723	215,000
August 04, 2025	2,706	2,737	2,737	2,737	2,700	196,400
August 01, 2025	2,720	2,742	2,742	2,750	2,703	228,400
July 31, 2025	2,695	2,719	2,719	2,722	2,685	178,700
July 30, 2025	2,676	2,683	2,683	2,695	2,667	188,900
July 29, 2025	2,661	2,672	2,672	2,685	2,652	154,100
July 28, 2025	2,690	2,674	2,674	2,712	2,672	170,800
July 25, 2025	2,648	2,690	2,690	2,690	2,637	178,500
July 24, 2025	2,657	2,680	2,680	2,681	2,643	152,100
July 23, 2025	2,680	2,655	2,655	2,689	2,641	224,900
July 22, 2025	2,649	2,670	2,670	2,697	2,646	153,300
July 18, 2025	2,641	2,649	2,649	2,659	2,623	187,000
July 17, 2025	2,626	2,656	2,656	2,657	2,620	111,000
July 16, 2025	2,619	2,641	2,641	2,663	2,613	147,600
July 15, 2025	2,613	2,609	2,609	2,628	2,591	132,300
July 14, 2025	2,583	2,616	2,616	2,621	2,577	145,400
July 11, 2025	2,600	2,580	2,580	2,640	2,572	139,700
July 10, 2025	2,602	2,580	2,580	2,605	2,566	218,800
July 09, 2025	2,560	2,599	2,599	2,618	2,560	139,700
July 08, 2025	2,539	2,574	2,574	2,580	2,537	212,200
July 07, 2025	2,536	2,537	2,537	2,546	2,516	126,600
July 04, 2025	2,536	2,536	2,536	2,546	2,508	97,400
July 03, 2025	2,560	2,523	2,523	2,566	2,490	154,000
July 02, 2025	2,530	2,570	2,570	2,571	2,513	130,000
July 01, 2025	2,544	2,548	2,548	2,587	2,544	206,400
June 30, 2025	2,580	2,581	2,581	2,606	2,565	153,600
June 27, 2025	2,579	2,579	2,579	2,588	2,569	128,100
June 26, 2025	2,535	2,579	2,579	2,579	2,535	131,200
June 25, 2025	2,552	2,546	2,546	2,560	2,531	129,900
June 24, 2025	2,583	2,569	2,569	2,593	2,559	133,500
June 23, 2025	2,543	2,562	2,562	2,604	2,543	226,100
June 20, 2025	2,517	2,513	2,513	2,525	2,496	490,100
June 19, 2025	2,489	2,513	2,513	2,513	2,481	149,800
June 18, 2025	2,463	2,483	2,483	2,493	2,456	106,700
June 17, 2025	2,476	2,480	2,480	2,496	2,473	110,000
June 16, 2025	2,467	2,476	2,476	2,486	2,447	156,500
June 13, 2025	2,443	2,444	2,444	2,456	2,436	183,400
June 12, 2025	2,480	2,465	2,465	2,490	2,456	148,900
June 11, 2025	2,486	2,474	2,474	2,492	2,465	102,600
June 10, 2025	2,481	2,486	2,486	2,508	2,473	164,600
June 09, 2025	2,463	2,479	2,479	2,491	2,445	148,800
June 06, 2025	2,471	2,468	2,468	2,496	2,466	167,900
June 05, 2025	2,447	2,470	2,470	2,471	2,439	148,700
June 04, 2025	2,500	2,471	2,471	2,514	2,470	188,700
June 03, 2025	2,488	2,455	2,455	2,510	2,455	199,000
June 02, 2025	2,424	2,488	2,488	2,488	2,424	247,000
May 30, 2025	2,405	2,441	2,441	2,446	2,405	260,500
May 29, 2025	2,387	2,425	2,425	2,443	2,387	220,400
May 28, 2025	2,390	2,387	2,387	2,420	2,376	193,900
May 27, 2025	2,379	2,368	2,368	2,386	2,368	100,600
May 26, 2025	2,374	2,367	2,367	2,381	2,358	133,200
May 23, 2025	2,347	2,374	2,374	2,402	2,331	281,100

Taikisha Ltd. (1979.T) JPX