Skip to main content
Taisei Oncho Co., Ltd. (TYO:1904)
Japan flag Japan · Delayed Price · Currency is JPY
5,200.00
+90.00 (1.76%)
Apr 28, 2026, 3:30 PM JST

Taisei Oncho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,110.005,200.005,110.005,200.005,200.001.76%7,700
Apr 27, 20265,190.005,300.005,110.005,110.005,110.00-1.92%14,400
Apr 24, 20265,160.005,210.005,160.005,210.005,210.000.97%8,200
Apr 23, 20265,170.005,170.005,110.005,160.005,160.000.19%8,600
Apr 22, 20265,160.005,200.005,110.005,150.005,150.00-0.58%10,200
Apr 21, 20265,200.005,240.005,150.005,180.005,180.00-8,900
Apr 20, 20265,180.005,210.005,160.005,180.005,180.00-0.58%9,800
Apr 17, 20265,270.005,290.005,200.005,210.005,210.00-1.14%10,700
Apr 16, 20265,330.005,350.005,260.005,270.005,270.00-1.68%13,000
Apr 15, 20265,470.005,470.005,300.005,360.005,360.00-1.47%18,400
Apr 14, 20265,500.005,520.005,400.005,440.005,440.00-0.55%15,800
Apr 13, 20265,500.005,590.005,420.005,470.005,470.00-0.18%20,200
Apr 10, 20265,590.005,630.005,470.005,480.005,480.00-1.62%19,700
Apr 9, 20265,490.005,570.005,440.005,570.005,570.001.27%20,100
Apr 8, 20265,470.005,530.005,430.005,500.005,500.001.10%27,700
Apr 7, 20265,420.005,470.005,380.005,440.005,440.000.93%15,000
Apr 6, 20265,310.005,450.005,270.005,390.005,390.002.86%29,300
Apr 3, 20265,300.005,320.005,230.005,240.005,240.00-0.76%13,600
Apr 2, 20265,270.005,330.005,230.005,280.005,280.000.19%23,700
Apr 1, 20265,240.005,280.005,170.005,270.005,270.003.74%25,200
Mar 31, 20265,060.005,180.005,040.005,080.005,080.00-0.97%19,800
Mar 30, 20265,000.005,150.004,905.005,130.005,130.00-1.16%33,500
Mar 27, 20265,230.005,280.005,140.005,190.005,103.00-0.38%55,400
Mar 26, 20265,340.005,340.005,190.005,210.005,122.66-2.25%29,200
Mar 25, 20265,280.005,340.005,260.005,330.005,240.652.50%15,400
Mar 24, 20265,200.005,320.005,160.005,200.005,112.831.76%17,400
Mar 23, 20265,230.005,260.005,100.005,110.005,024.34-4.66%38,100
Mar 19, 20265,470.005,530.005,360.005,360.005,270.15-2.01%24,300
Mar 18, 20265,350.005,490.005,330.005,470.005,378.314.19%38,600
Mar 17, 20265,240.005,330.005,180.005,250.005,161.991.55%29,300
Mar 16, 20265,120.005,280.005,120.005,170.005,083.340.78%24,600
Mar 13, 20265,110.005,280.005,090.005,130.005,044.01-0.19%14,500
Mar 12, 20265,270.005,270.005,140.005,140.005,053.84-1.53%21,400
Mar 11, 20265,330.005,380.005,200.005,220.005,132.50-0.95%26,900
Mar 10, 20265,150.005,380.005,140.005,270.005,181.663.13%24,900
Mar 9, 20265,070.005,130.005,050.005,110.005,024.34-2.67%33,600
Mar 6, 20265,240.005,330.005,220.005,250.005,161.990.38%13,300
Mar 5, 20265,240.005,330.005,230.005,230.005,142.333.36%26,200
Mar 4, 20265,100.005,170.005,010.005,060.004,975.18-2.32%38,100
Mar 3, 20265,260.005,260.005,120.005,180.005,093.17-1.15%29,700
Mar 2, 20265,170.005,250.005,050.005,240.005,152.161.16%21,200
Feb 27, 20264,990.005,180.004,990.005,180.005,093.173.81%16,700
Feb 26, 20265,000.005,090.004,980.004,990.004,906.35-0.20%20,300
Feb 25, 20265,030.005,030.004,970.005,000.004,916.18-0.60%13,300
Feb 24, 20265,090.005,100.004,970.005,030.004,945.68-1.18%31,300
Feb 20, 20265,080.005,170.005,080.005,090.005,004.680.59%19,400
Feb 19, 20264,995.005,100.004,995.005,060.004,975.181.81%15,900
Feb 18, 20264,930.004,990.004,925.004,970.004,886.691.64%17,900
Feb 17, 20264,940.004,985.004,845.004,890.004,808.03-1.01%18,600
Feb 16, 20264,895.004,950.004,870.004,940.004,857.190.41%23,000
Feb 13, 20264,960.004,960.004,850.004,920.004,837.53-1.80%36,900
Feb 12, 20264,960.005,060.004,940.005,010.004,926.021.62%40,200
Feb 10, 20264,930.004,960.004,930.004,930.004,847.360.41%11,900
Feb 9, 20264,920.004,930.004,890.004,910.004,827.690.72%12,700
Feb 6, 20264,805.004,920.004,805.004,875.004,793.281.46%19,000
Feb 5, 20264,810.004,825.004,790.004,805.004,724.450.31%10,300
Feb 4, 20264,740.004,800.004,740.004,790.004,709.711.48%7,500
Feb 3, 20264,770.004,770.004,720.004,720.004,640.88-0.32%7,300
Feb 2, 20264,710.004,790.004,710.004,735.004,655.630.74%10,500
Jan 30, 20264,735.004,735.004,690.004,700.004,621.21-0.74%9,500
Jan 29, 20264,690.004,755.004,680.004,735.004,655.630.21%9,700
Jan 28, 20264,660.004,725.004,660.004,725.004,645.790.21%5,300
Jan 27, 20264,710.004,715.004,645.004,715.004,635.96-0.63%12,600
Jan 26, 20264,740.004,760.004,705.004,745.004,665.46-0.32%10,700
Jan 23, 20264,805.004,810.004,740.004,760.004,680.21-0.52%10,600
Jan 22, 20264,835.004,835.004,770.004,785.004,704.790.42%10,800
Jan 21, 20264,760.004,780.004,740.004,765.004,685.12-0.63%7,200
Jan 20, 20264,795.004,795.004,745.004,795.004,714.62-0.31%11,900
Jan 19, 20264,805.004,810.004,790.004,810.004,729.370.10%7,800
Jan 16, 20264,800.004,805.004,785.004,805.004,724.450.10%8,500
Jan 15, 20264,780.004,800.004,770.004,800.004,719.540.73%13,500
Jan 14, 20264,765.004,770.004,750.004,765.004,685.120.32%10,500
Jan 13, 20264,710.004,765.004,710.004,750.004,670.381.28%19,200
Jan 9, 20264,685.004,690.004,670.004,690.004,611.380.32%10,000
Jan 8, 20264,640.004,700.004,640.004,675.004,596.630.75%12,600
Jan 7, 20264,625.004,650.004,615.004,640.004,562.220.65%14,200
Jan 6, 20264,620.004,630.004,605.004,610.004,532.720.22%13,000
Jan 5, 20264,555.004,610.004,545.004,600.004,522.891.10%9,900
Dec 30, 20254,565.004,565.004,545.004,550.004,473.73-0.33%9,200
Dec 29, 20254,590.004,600.004,535.004,565.004,488.481.00%10,700
Dec 26, 20254,535.004,560.004,505.004,520.004,444.23-0.33%9,300
Dec 25, 20254,555.004,555.004,525.004,535.004,458.980.33%12,500
Dec 24, 20254,505.004,535.004,505.004,520.004,444.230.33%8,300
Dec 23, 20254,520.004,520.004,495.004,505.004,429.48-0.22%6,400
Dec 22, 20254,520.004,520.004,505.004,515.004,439.320.67%7,700
Dec 19, 20254,480.004,500.004,460.004,485.004,409.820.11%8,900
Dec 18, 20254,410.004,515.004,410.004,480.004,404.901.82%20,400
Dec 17, 20254,385.004,400.004,360.004,400.004,326.240.46%11,700
Dec 16, 20254,395.004,395.004,370.004,380.004,306.58-0.11%4,800
Dec 15, 20254,415.004,415.004,360.004,385.004,311.490.23%14,700
Dec 12, 20254,385.004,400.004,375.004,375.004,301.66-6,900
Dec 11, 20254,385.004,395.004,375.004,375.004,301.66-0.23%11,000
Dec 10, 20254,365.004,390.004,365.004,385.004,311.490.34%7,000
Dec 9, 20254,365.004,375.004,350.004,370.004,296.750.11%6,900
Dec 8, 20254,330.004,365.004,330.004,365.004,291.830.81%5,400
Dec 5, 20254,375.004,385.004,330.004,330.004,257.42-1.03%7,400
Dec 4, 20254,370.004,380.004,365.004,375.004,301.660.23%5,000
Dec 3, 20254,370.004,370.004,345.004,365.004,291.83-5,800
Dec 2, 20254,375.004,380.004,355.004,365.004,291.83-0.23%7,000
Dec 1, 20254,315.004,375.004,310.004,375.004,301.661.51%21,500