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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	3,150	3,160	3,160	3,185	3,150	92,300
December 04, 2025	3,160	3,170	3,170	3,185	3,150	83,000
December 03, 2025	3,140	3,180	3,180	3,185	3,135	136,600
December 02, 2025	3,115	3,140	3,140	3,160	3,085	115,500
December 01, 2025	3,225	3,120	3,120	3,240	3,115	178,400
November 28, 2025	3,220	3,225	3,225	3,255	3,195	132,800
November 27, 2025	3,205	3,205	3,205	3,220	3,190	68,000
November 26, 2025	3,175	3,200	3,200	3,215	3,170	83,000
November 25, 2025	3,185	3,170	3,170	3,215	3,165	64,500
November 21, 2025	3,105	3,185	3,185	3,190	3,105	113,600
November 20, 2025	3,145	3,120	3,120	3,145	3,095	122,100
November 19, 2025	3,070	3,095	3,095	3,120	3,040	93,000
November 18, 2025	3,100	3,065	3,065	3,125	3,025	118,800
November 17, 2025	3,160	3,140	3,140	3,170	3,140	96,900
November 14, 2025	3,140	3,150	3,150	3,185	3,130	104,000
November 13, 2025	3,150	3,180	3,180	3,220	3,150	118,000
November 12, 2025	3,075	3,160	3,160	3,160	3,070	180,200
November 11, 2025	3,095	3,075	3,075	3,120	3,060	213,000
November 10, 2025	3,090	3,090	3,090	3,290	3,060	487,900
November 07, 2025	3,050	3,050	3,050	3,065	3,025	63,600
November 06, 2025	3,040	3,070	3,070	3,085	3,020	86,600
November 05, 2025	3,005	3,010	3,010	3,035	2,915	178,900
November 04, 2025	3,030	3,055	3,055	3,085	3,020	93,200
October 31, 2025	3,095	3,055	3,055	3,095	3,030	91,900
October 30, 2025	3,080	3,065	3,065	3,100	3,050	175,000
October 29, 2025	2,984	3,065	3,065	3,075	2,963	343,200
October 28, 2025	3,025	2,949	2,949	3,035	2,929	146,300
October 27, 2025	3,025	3,050	3,050	3,075	3,020	113,100
October 24, 2025	2,961	2,993	2,993	2,995	2,937	93,100
October 23, 2025	2,930	2,961	2,961	2,980	2,925	95,900
October 22, 2025	2,930	2,978	2,978	2,983	2,918	169,100
October 21, 2025	2,900	2,903	2,903	2,927	2,887	147,100
October 20, 2025	2,908	2,910	2,910	2,912	2,884	97,700
October 17, 2025	2,851	2,867	2,867	2,885	2,846	103,700
October 16, 2025	2,878	2,855	2,855	2,905	2,847	115,100
October 15, 2025	2,821	2,878	2,878	2,894	2,821	144,700
October 14, 2025	2,759	2,791	2,791	2,832	2,753	158,700
October 10, 2025	2,821	2,809	2,809	2,839	2,801	98,000
October 09, 2025	2,880	2,867	2,867	2,880	2,847	75,700
October 08, 2025	2,880	2,881	2,881	2,926	2,877	93,800
October 07, 2025	2,890	2,877	2,877	2,899	2,859	150,200
October 06, 2025	2,896	2,907	2,907	2,933	2,886	198,300
October 03, 2025	2,804	2,844	2,844	2,850	2,804	113,600
October 02, 2025	2,835	2,804	2,804	2,849	2,782	148,300
October 01, 2025	2,856	2,835	2,835	2,869	2,826	191,100
September 30, 2025	2,879	2,858	2,858	2,879	2,851	138,500
September 29, 2025	2,900	2,882	2,882	2,913	2,868	100,200
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

Taikisha Ltd. (1979.T) JPX