If you invested ¥1000 in Taikisha Ltd. (1979.T) 10 years ago, it would be worth ¥4,732.59 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,021.39, while ¥1000 invested 1 year ago would be worth ¥1,801.68. This corresponds to total returns of 373.26%, 202.14%, 80.17%, respectively, with annualized returns of 16.81%, 24.74%, 80.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 5,040 | 4,950 | 4,950 | 5,060 | 4,930 | 210,500 |
| June 30, 2026 | 4,975 | 4,965 | 4,965 | 5,010 | 4,895 | 267,600 |
| June 29, 2026 | 4,950 | 4,960 | 4,960 | 5,010 | 4,890 | 296,100 |
| June 26, 2026 | 5,010 | 4,950 | 4,950 | 5,080 | 4,895 | 266,500 |
| June 25, 2026 | 4,995 | 4,935 | 4,935 | 5,010 | 4,885 | 221,200 |
| June 24, 2026 | 4,825 | 4,870 | 4,870 | 4,885 | 4,805 | 187,700 |
| June 23, 2026 | 4,870 | 4,820 | 4,820 | 4,965 | 4,820 | 252,700 |
| June 22, 2026 | 4,760 | 4,845 | 4,845 | 4,920 | 4,760 | 176,800 |
| June 19, 2026 | 4,700 | 4,810 | 4,810 | 4,915 | 4,685 | 508,900 |
| June 18, 2026 | 4,765 | 4,660 | 4,660 | 4,795 | 4,660 | 423,000 |
| June 17, 2026 | 4,625 | 4,735 | 4,735 | 4,765 | 4,605 | 250,200 |
| June 16, 2026 | 4,640 | 4,610 | 4,610 | 4,660 | 4,580 | 292,100 |
| June 15, 2026 | 4,600 | 4,620 | 4,620 | 4,665 | 4,570 | 269,700 |
| June 12, 2026 | 4,410 | 4,510 | 4,510 | 4,580 | 4,410 | 345,600 |
| June 11, 2026 | 4,485 | 4,480 | 4,480 | 4,515 | 4,375 | 317,800 |
| June 10, 2026 | 4,520 | 4,525 | 4,525 | 4,655 | 4,515 | 361,700 |
| June 09, 2026 | 4,485 | 4,515 | 4,515 | 4,590 | 4,430 | 353,600 |
| June 08, 2026 | 4,445 | 4,415 | 4,415 | 4,525 | 4,370 | 277,700 |
| June 05, 2026 | 4,425 | 4,505 | 4,505 | 4,520 | 4,395 | 285,300 |
| June 04, 2026 | 4,370 | 4,375 | 4,375 | 4,440 | 4,305 | 292,300 |
| June 03, 2026 | 4,365 | 4,375 | 4,375 | 4,425 | 4,320 | 393,200 |
| June 02, 2026 | 4,400 | 4,340 | 4,340 | 4,420 | 4,250 | 309,500 |
| June 01, 2026 | 4,430 | 4,390 | 4,390 | 4,480 | 4,380 | 267,400 |
| May 29, 2026 | 4,490 | 4,475 | 4,475 | 4,515 | 4,460 | 344,800 |
| May 28, 2026 | 4,400 | 4,470 | 4,470 | 4,490 | 4,380 | 275,700 |
| May 27, 2026 | 4,500 | 4,425 | 4,425 | 4,580 | 4,420 | 250,200 |
| May 26, 2026 | 4,450 | 4,435 | 4,435 | 4,490 | 4,375 | 254,900 |
| May 25, 2026 | 4,300 | 4,445 | 4,445 | 4,450 | 4,280 | 252,700 |
| May 22, 2026 | 4,235 | 4,230 | 4,230 | 4,295 | 4,140 | 210,600 |
| May 21, 2026 | 4,090 | 4,230 | 4,230 | 4,240 | 4,070 | 316,000 |
| May 20, 2026 | 4,075 | 4,070 | 4,070 | 4,075 | 3,905 | 408,600 |
| May 19, 2026 | 4,020 | 4,110 | 4,110 | 4,175 | 3,990 | 417,800 |
| May 18, 2026 | 3,875 | 3,955 | 3,955 | 4,070 | 3,855 | 718,300 |
| May 15, 2026 | 3,565 | 3,735 | 3,735 | 3,810 | 3,490 | 567,300 |
| May 14, 2026 | 3,570 | 3,495 | 3,495 | 3,575 | 3,470 | 283,900 |
| May 13, 2026 | 3,590 | 3,565 | 3,565 | 3,630 | 3,550 | 178,100 |
| May 12, 2026 | 3,605 | 3,590 | 3,590 | 3,640 | 3,580 | 151,600 |
| May 11, 2026 | 3,575 | 3,575 | 3,575 | 3,620 | 3,540 | 301,000 |
| May 08, 2026 | 3,595 | 3,605 | 3,605 | 3,625 | 3,545 | 177,300 |
| May 07, 2026 | 3,550 | 3,590 | 3,590 | 3,615 | 3,525 | 198,900 |
| May 01, 2026 | 3,495 | 3,505 | 3,505 | 3,525 | 3,445 | 109,100 |
| April 30, 2026 | 3,515 | 3,490 | 3,490 | 3,550 | 3,465 | 167,600 |
| April 28, 2026 | 3,450 | 3,570 | 3,570 | 3,570 | 3,440 | 268,400 |
| April 27, 2026 | 3,390 | 3,430 | 3,430 | 3,455 | 3,370 | 84,700 |
| April 24, 2026 | 3,430 | 3,420 | 3,420 | 3,445 | 3,375 | 98,000 |
| April 23, 2026 | 3,390 | 3,425 | 3,425 | 3,430 | 3,370 | 118,400 |
| April 22, 2026 | 3,435 | 3,425 | 3,425 | 3,435 | 3,390 | 94,100 |
| April 21, 2026 | 3,505 | 3,465 | 3,465 | 3,515 | 3,455 | 102,400 |
| April 20, 2026 | 3,520 | 3,490 | 3,490 | 3,530 | 3,475 | 67,500 |
| April 17, 2026 | 3,475 | 3,490 | 3,490 | 3,500 | 3,455 | 86,200 |
| April 16, 2026 | 3,480 | 3,510 | 3,510 | 3,525 | 3,470 | 116,000 |
| April 15, 2026 | 3,555 | 3,475 | 3,475 | 3,560 | 3,460 | 137,000 |
| April 14, 2026 | 3,505 | 3,535 | 3,535 | 3,555 | 3,505 | 118,100 |