Taikisha Ltd. (1979.T) JPX
3,485.00
+40(+1.16%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,485.00
+40(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,465 | 3,485 | 3,485 | 3,485 | 3,450 | 57,800 |
| April 02, 2026 | 3,505 | 3,445 | 3,445 | 3,545 | 3,440 | 153,900 |
| April 01, 2026 | 3,360 | 3,480 | 3,480 | 3,480 | 3,350 | 209,000 |
| March 31, 2026 | 3,265 | 3,290 | 3,290 | 3,325 | 3,230 | 160,900 |
| March 30, 2026 | 3,205 | 3,335 | 3,335 | 3,335 | 3,200 | 306,500 |
| March 27, 2026 | 3,395 | 3,400 | 3,400 | 3,420 | 3,370 | 181,900 |
| March 26, 2026 | 3,475 | 3,435 | 3,435 | 3,500 | 3,395 | 131,700 |
| March 25, 2026 | 3,510 | 3,490 | 3,490 | 3,530 | 3,480 | 153,300 |
| March 24, 2026 | 3,405 | 3,425 | 3,425 | 3,435 | 3,370 | 124,500 |
| March 23, 2026 | 3,325 | 3,335 | 3,335 | 3,360 | 3,295 | 145,200 |
| March 19, 2026 | 3,500 | 3,465 | 3,465 | 3,510 | 3,455 | 155,400 |
| March 18, 2026 | 3,530 | 3,570 | 3,570 | 3,590 | 3,500 | 87,100 |
| March 17, 2026 | 3,495 | 3,485 | 3,485 | 3,520 | 3,470 | 86,300 |
| March 16, 2026 | 3,440 | 3,440 | 3,440 | 3,490 | 3,410 | 133,700 |
| March 13, 2026 | 3,420 | 3,480 | 3,480 | 3,515 | 3,420 | 148,100 |
| March 12, 2026 | 3,490 | 3,490 | 3,490 | 3,520 | 3,480 | 136,800 |
| March 11, 2026 | 3,660 | 3,560 | 3,560 | 3,670 | 3,560 | 134,500 |
| March 10, 2026 | 3,510 | 3,575 | 3,575 | 3,590 | 3,485 | 52,000 |
| March 09, 2026 | 3,380 | 3,440 | 3,440 | 3,465 | 3,335 | 183,800 |
| March 06, 2026 | 3,600 | 3,640 | 3,640 | 3,645 | 3,560 | 122,900 |
| March 05, 2026 | 3,685 | 3,670 | 3,670 | 3,740 | 3,630 | 175,300 |
| March 04, 2026 | 3,615 | 3,585 | 3,585 | 3,665 | 3,500 | 110,600 |
| March 03, 2026 | 3,870 | 3,740 | 3,740 | 3,875 | 3,710 | 265,500 |
| March 02, 2026 | 3,810 | 3,910 | 3,910 | 3,935 | 3,790 | 204,000 |
| February 27, 2026 | 3,800 | 3,925 | 3,925 | 3,960 | 3,790 | 243,100 |
| February 26, 2026 | 3,745 | 3,780 | 3,780 | 3,815 | 3,740 | 132,900 |
| February 25, 2026 | 3,815 | 3,745 | 3,745 | 3,815 | 3,730 | 210,100 |
| February 24, 2026 | 3,785 | 3,800 | 3,800 | 3,830 | 3,730 | 261,600 |
| February 20, 2026 | 3,745 | 3,770 | 0 | 3,780 | 3,690 | 146,900 |
| February 19, 2026 | 3,710 | 3,750 | 0 | 3,750 | 3,690 | 93,900 |
| February 18, 2026 | 3,700 | 3,710 | 0 | 3,720 | 3,660 | 140,500 |
| February 17, 2026 | 3,725 | 3,670 | 0 | 3,725 | 3,670 | 135,000 |
| February 16, 2026 | 3,765 | 3,745 | 0 | 3,765 | 3,665 | 158,800 |
| February 13, 2026 | 3,850 | 3,720 | 0 | 3,910 | 3,700 | 237,800 |
| February 12, 2026 | 3,825 | 3,920 | 0 | 3,945 | 3,780 | 378,500 |
| February 10, 2026 | 3,820 | 3,815 | 0 | 3,980 | 3,685 | 697,700 |
| February 09, 2026 | 3,775 | 3,835 | 0 | 3,865 | 3,730 | 225,600 |
| February 06, 2026 | 3,625 | 3,665 | 0 | 3,700 | 3,625 | 114,600 |
| February 05, 2026 | 3,635 | 3,620 | 0 | 3,660 | 3,595 | 111,700 |
| February 04, 2026 | 3,585 | 3,600 | 0 | 3,650 | 3,560 | 101,300 |
| February 03, 2026 | 3,490 | 3,585 | 0 | 3,620 | 3,490 | 112,300 |
| February 02, 2026 | 3,495 | 3,455 | 0 | 3,530 | 3,455 | 115,900 |
| January 30, 2026 | 3,455 | 3,450 | 0 | 3,460 | 3,410 | 127,200 |
| January 29, 2026 | 3,460 | 3,455 | 0 | 3,480 | 3,390 | 134,700 |
| January 28, 2026 | 3,500 | 3,455 | 0 | 3,505 | 3,435 | 153,400 |
| January 27, 2026 | 3,500 | 3,530 | 0 | 3,530 | 3,470 | 78,900 |
| January 26, 2026 | 3,540 | 3,515 | 0 | 3,580 | 3,500 | 89,900 |
| January 23, 2026 | 3,600 | 3,610 | 0 | 3,630 | 3,580 | 110,900 |
| January 22, 2026 | 3,555 | 3,585 | 0 | 3,620 | 3,540 | 144,300 |
| January 21, 2026 | 3,480 | 3,540 | 0 | 3,555 | 3,480 | 130,400 |
| January 20, 2026 | 3,535 | 3,500 | 0 | 3,555 | 3,500 | 81,500 |
| January 19, 2026 | 3,570 | 3,550 | 0 | 3,600 | 3,520 | 72,200 |
| January 16, 2026 | 3,525 | 3,575 | 0 | 3,590 | 3,520 | 112,800 |
| January 15, 2026 | 3,500 | 3,530 | 0 | 3,555 | 3,495 | 109,200 |
| January 14, 2026 | 3,495 | 3,525 | 0 | 3,540 | 3,480 | 127,700 |
| January 13, 2026 | 3,550 | 3,495 | 0 | 3,550 | 3,475 | 128,100 |
| January 09, 2026 | 3,435 | 3,415 | 0 | 3,455 | 3,390 | 84,500 |
| January 08, 2026 | 3,390 | 3,410 | 0 | 3,465 | 3,385 | 104,600 |
| January 07, 2026 | 3,355 | 3,390 | 0 | 3,435 | 3,355 | 153,900 |
| January 06, 2026 | 3,330 | 3,420 | 0 | 3,420 | 3,325 | 156,500 |