Skip to main content
Taisei Oncho Co., Ltd. (TYO:1904)
Japan flag Japan · Delayed Price · Currency is JPY
5,250.00
+140.00 (2.74%)
Mar 10, 2026, 1:15 PM JST

Taisei Oncho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,070.005,130.005,050.005,110.005,110.00-2.67%33,600
Mar 6, 20265,240.005,330.005,220.005,250.005,250.000.38%13,300
Mar 5, 20265,240.005,330.005,230.005,230.005,230.003.36%26,200
Mar 4, 20265,100.005,170.005,010.005,060.005,060.00-2.32%38,100
Mar 3, 20265,260.005,260.005,120.005,180.005,180.00-1.15%29,700
Mar 2, 20265,170.005,250.005,050.005,240.005,240.001.16%21,200
Feb 27, 20264,990.005,180.004,990.005,180.005,180.003.81%16,700
Feb 26, 20265,000.005,090.004,980.004,990.004,990.00-0.20%20,300
Feb 25, 20265,030.005,030.004,970.005,000.005,000.00-0.60%13,300
Feb 24, 20265,090.005,100.004,970.005,030.005,030.00-1.18%31,300
Feb 20, 20265,080.005,170.005,080.005,090.005,090.000.59%19,400
Feb 19, 20264,995.005,100.004,995.005,060.005,060.001.81%15,900
Feb 18, 20264,930.004,990.004,925.004,970.004,970.001.64%17,900
Feb 17, 20264,940.004,985.004,845.004,890.004,890.00-1.01%18,600
Feb 16, 20264,895.004,950.004,870.004,940.004,940.000.41%23,000
Feb 13, 20264,960.004,960.004,850.004,920.004,920.00-1.80%36,900
Feb 12, 20264,960.005,060.004,940.005,010.005,010.001.62%40,200
Feb 10, 20264,930.004,960.004,930.004,930.004,930.000.41%11,900
Feb 9, 20264,920.004,930.004,890.004,910.004,910.000.72%12,700
Feb 6, 20264,805.004,920.004,805.004,875.004,875.001.46%19,000
Feb 5, 20264,810.004,825.004,790.004,805.004,805.000.31%10,300
Feb 4, 20264,740.004,800.004,740.004,790.004,790.001.48%7,500
Feb 3, 20264,770.004,770.004,720.004,720.004,720.00-0.32%7,300
Feb 2, 20264,710.004,790.004,710.004,735.004,735.000.74%10,500
Jan 30, 20264,735.004,735.004,690.004,700.004,700.00-0.74%9,500
Jan 29, 20264,690.004,755.004,680.004,735.004,735.000.21%9,700
Jan 28, 20264,660.004,725.004,660.004,725.004,725.000.21%5,300
Jan 27, 20264,710.004,715.004,645.004,715.004,715.00-0.63%12,600
Jan 26, 20264,740.004,760.004,705.004,745.004,745.00-0.32%10,700
Jan 23, 20264,805.004,810.004,740.004,760.004,760.00-0.52%10,600
Jan 22, 20264,835.004,835.004,770.004,785.004,785.000.42%10,800
Jan 21, 20264,760.004,780.004,740.004,765.004,765.00-0.63%7,200
Jan 20, 20264,795.004,795.004,745.004,795.004,795.00-0.31%11,900
Jan 19, 20264,805.004,810.004,790.004,810.004,810.000.10%7,800
Jan 16, 20264,800.004,805.004,785.004,805.004,805.000.10%8,500
Jan 15, 20264,780.004,800.004,770.004,800.004,800.000.73%13,500
Jan 14, 20264,765.004,770.004,750.004,765.004,765.000.32%10,500
Jan 13, 20264,710.004,765.004,710.004,750.004,750.001.28%19,200
Jan 9, 20264,685.004,690.004,670.004,690.004,690.000.32%10,000
Jan 8, 20264,640.004,700.004,640.004,675.004,675.000.75%12,600
Jan 7, 20264,625.004,650.004,615.004,640.004,640.000.65%14,200
Jan 6, 20264,620.004,630.004,605.004,610.004,610.000.22%13,000
Jan 5, 20264,555.004,610.004,545.004,600.004,600.001.10%9,900
Dec 30, 20254,565.004,565.004,545.004,550.004,550.00-0.33%9,200
Dec 29, 20254,590.004,600.004,535.004,565.004,565.001.00%10,700
Dec 26, 20254,535.004,560.004,505.004,520.004,520.00-0.33%9,300
Dec 25, 20254,555.004,555.004,525.004,535.004,535.000.33%12,500
Dec 24, 20254,505.004,535.004,505.004,520.004,520.000.33%8,300
Dec 23, 20254,520.004,520.004,495.004,505.004,505.00-0.22%6,400
Dec 22, 20254,520.004,520.004,505.004,515.004,515.000.67%7,700
Dec 19, 20254,480.004,500.004,460.004,485.004,485.000.11%8,900
Dec 18, 20254,410.004,515.004,410.004,480.004,480.001.82%20,400
Dec 17, 20254,385.004,400.004,360.004,400.004,400.000.46%11,700
Dec 16, 20254,395.004,395.004,370.004,380.004,380.00-0.11%4,800
Dec 15, 20254,415.004,415.004,360.004,385.004,385.000.23%14,700
Dec 12, 20254,385.004,400.004,375.004,375.004,375.00-6,900
Dec 11, 20254,385.004,395.004,375.004,375.004,375.00-0.23%11,000
Dec 10, 20254,365.004,390.004,365.004,385.004,385.000.34%7,000
Dec 9, 20254,365.004,375.004,350.004,370.004,370.000.11%6,900
Dec 8, 20254,330.004,365.004,330.004,365.004,365.000.81%5,400
Dec 5, 20254,375.004,385.004,330.004,330.004,330.00-1.03%7,400
Dec 4, 20254,370.004,380.004,365.004,375.004,375.000.23%5,000
Dec 3, 20254,370.004,370.004,345.004,365.004,365.00-5,800
Dec 2, 20254,375.004,380.004,355.004,365.004,365.00-0.23%7,000
Dec 1, 20254,315.004,375.004,310.004,375.004,375.001.51%21,500
Nov 28, 20254,265.004,320.004,265.004,310.004,310.001.06%24,000
Nov 27, 20254,235.004,265.004,235.004,265.004,265.00-5,200
Nov 26, 20254,255.004,270.004,230.004,265.004,265.000.95%6,000
Nov 25, 20254,250.004,255.004,215.004,225.004,225.00-6,400
Nov 21, 20254,190.004,245.004,190.004,225.004,225.000.84%7,600
Nov 20, 20254,170.004,225.004,170.004,190.004,190.000.84%6,500
Nov 19, 20254,165.004,210.004,145.004,155.004,155.00-0.72%7,800
Nov 18, 20254,255.004,260.004,145.004,185.004,185.00-1.65%10,000
Nov 17, 20254,270.004,270.004,240.004,255.004,255.00-0.47%6,300
Nov 14, 20254,185.004,275.004,150.004,275.004,275.002.03%61,500
Nov 13, 20254,105.004,190.004,105.004,190.004,190.002.44%24,200
Nov 12, 20254,100.004,130.004,090.004,090.004,090.00-0.12%8,500
Nov 11, 20254,105.004,130.004,085.004,095.004,095.00-0.24%8,900
Nov 10, 20254,120.004,120.004,100.004,105.004,105.000.37%6,700
Nov 7, 20254,100.004,110.004,085.004,090.004,090.00-0.37%11,200
Nov 6, 20254,130.004,130.004,105.004,105.004,105.00-0.48%8,300
Nov 5, 20254,155.004,155.004,080.004,125.004,125.00-0.72%13,400
Nov 4, 20254,180.004,180.004,140.004,155.004,155.00-0.60%6,700
Oct 31, 20254,175.004,195.004,155.004,180.004,180.000.60%6,200
Oct 30, 20254,145.004,165.004,130.004,155.004,155.000.24%3,900
Oct 29, 20254,210.004,210.004,145.004,145.004,145.00-0.72%9,400
Oct 28, 20254,205.004,210.004,155.004,175.004,175.00-0.95%7,500
Oct 27, 20254,180.004,220.004,150.004,215.004,215.000.96%21,000
Oct 24, 20254,180.004,180.004,140.004,175.004,175.000.12%8,900
Oct 23, 20254,140.004,180.004,135.004,170.004,170.000.60%6,600
Oct 22, 20254,165.004,185.004,140.004,145.004,145.00-0.48%14,100
Oct 21, 20254,160.004,165.004,140.004,165.004,165.000.12%3,800
Oct 20, 20254,185.004,190.004,160.004,160.004,160.00-5,700
Oct 17, 20254,155.004,175.004,155.004,160.004,160.00-0.24%2,700
Oct 16, 20254,185.004,185.004,155.004,170.004,170.00-3,800
Oct 15, 20254,130.004,185.004,130.004,170.004,170.001.58%9,700
Oct 14, 20254,050.004,120.004,050.004,105.004,105.000.12%11,300
Oct 10, 20254,190.004,190.004,100.004,100.004,100.00-1.91%10,300
Oct 9, 20254,180.004,190.004,170.004,180.004,180.00-6,800
Oct 8, 20254,160.004,235.004,160.004,180.004,180.000.48%13,500