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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,898	2,930	2,930	2,936	2,895	118,000
September 25, 2025	2,908	2,886	2,886	2,908	2,876	96,600
September 24, 2025	2,853	2,883	2,883	2,883	2,839	122,600
September 22, 2025	2,885	2,878	2,878	2,907	2,877	121,500
September 19, 2025	2,878	2,896	2,896	2,919	2,876	220,200
September 18, 2025	2,865	2,871	2,871	2,879	2,845	134,900
September 17, 2025	2,903	2,865	2,865	2,920	2,865	134,900
September 16, 2025	2,930	2,925	2,925	2,939	2,911	133,300
September 12, 2025	2,982	2,927	2,927	2,982	2,921	191,100
September 11, 2025	2,980	2,965	2,965	3,000	2,953	115,600
September 10, 2025	2,968	2,977	2,977	2,996	2,954	153,900
September 09, 2025	2,953	2,954	2,954	3,005	2,941	154,800
September 08, 2025	2,967	2,951	2,951	2,986	2,937	107,600
September 05, 2025	2,965	2,948	2,948	2,965	2,928	132,100
September 04, 2025	2,930	2,961	2,961	2,971	2,923	139,100
September 03, 2025	2,913	2,930	2,930	2,943	2,905	166,600
September 02, 2025	2,986	2,913	2,913	2,989	2,894	204,400
September 01, 2025	2,900	2,936	2,936	2,952	2,893	108,400
August 29, 2025	2,918	2,918	2,918	2,933	2,912	171,800
August 28, 2025	2,897	2,909	2,909	2,911	2,883	128,100
August 27, 2025	2,897	2,897	2,897	2,930	2,889	190,900
August 26, 2025	2,899	2,922	2,922	2,922	2,879	238,500
August 25, 2025	2,910	2,877	2,877	2,925	2,866	184,800
August 22, 2025	2,921	2,904	2,904	2,928	2,889	140,700
August 21, 2025	2,883	2,890	2,890	2,894	2,851	221,000
August 20, 2025	2,834	2,897	2,897	2,915	2,830	281,500
August 19, 2025	2,885	2,884	2,884	2,898	2,871	122,600
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

Taikisha Ltd. (1979.T) JPX