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 ¥3,393.98 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,726.75, while ¥1000 invested 1 year ago would be worth ¥1,108.34. This corresponds to total returns of 239.4%, 172.67%, 10.83%, respectively, with annualized returns of 12.99%, 22.2%, 10.83%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3,535 | 3,320 | 3,320 | 3,545 | 3,275 | 400,600 |
| November 09, 2026 | 3,425 | 3,395 | 3,395 | 3,435 | 3,370 | 218,100 |
| November 06, 2026 | 3,295 | 3,325 | 3,325 | 3,350 | 3,260 | 391,500 |
| November 05, 2026 | 3,645 | 3,505 | 3,505 | 3,655 | 3,480 | 198,500 |
| November 04, 2026 | 3,635 | 3,575 | 3,575 | 3,650 | 3,510 | 282,600 |
| November 02, 2026 | 3,620 | 3,610 | 3,610 | 3,635 | 3,595 | 168,900 |
| October 30, 2026 | 3,695 | 3,605 | 3,605 | 3,705 | 3,600 | 147,800 |
| October 29, 2026 | 3,675 | 3,695 | 3,695 | 3,710 | 3,635 | 404,300 |
| October 28, 2026 | 3,735 | 3,685 | 3,685 | 3,755 | 3,675 | 174,100 |
| October 27, 2026 | 3,750 | 3,715 | 3,715 | 3,755 | 3,690 | 226,100 |
| October 26, 2026 | 3,670 | 3,680 | 3,680 | 3,685 | 3,655 | 169,700 |
| October 23, 2026 | 3,670 | 3,645 | 3,645 | 3,670 | 3,585 | 165,500 |
| October 22, 2026 | 3,705 | 3,670 | 3,670 | 3,730 | 3,645 | 134,300 |
| October 21, 2026 | 3,685 | 3,685 | 3,685 | 3,705 | 3,670 | 136,400 |
| October 20, 2026 | 3,695 | 3,650 | 3,650 | 3,700 | 3,640 | 147,000 |
| October 19, 2026 | 3,715 | 3,680 | 3,680 | 3,730 | 3,675 | 129,500 |
| October 16, 2026 | 3,640 | 3,730 | 3,730 | 3,735 | 3,640 | 183,800 |
| October 15, 2026 | 3,705 | 3,635 | 3,635 | 3,705 | 3,580 | 431,700 |
| October 14, 2026 | 3,770 | 3,740 | 3,740 | 3,785 | 3,715 | 208,200 |
| October 13, 2026 | 3,765 | 3,760 | 3,760 | 3,775 | 3,715 | 124,600 |
| October 09, 2026 | 3,765 | 3,760 | 3,760 | 3,775 | 3,735 | 190,200 |
| October 08, 2026 | 3,780 | 3,745 | 3,745 | 3,780 | 3,710 | 185,800 |
| October 07, 2026 | 3,840 | 3,820 | 3,820 | 3,890 | 3,815 | 182,500 |
| October 06, 2026 | 3,840 | 3,820 | 3,820 | 3,855 | 3,805 | 166,900 |
| October 05, 2026 | 3,795 | 3,805 | 3,805 | 3,825 | 3,785 | 184,600 |
| October 02, 2026 | 3,790 | 3,775 | 3,775 | 3,825 | 3,770 | 188,400 |
| 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 |
AD
