Skip to main content
Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan flag Japan · Delayed Price · Currency is JPY
4,448.00
+68.00 (1.55%)
At close: Dec 5, 2025

TYO:1969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,386.004,491.004,374.004,448.004,448.001.55%449,600
Dec 4, 20254,347.004,404.004,337.004,380.004,380.001.41%435,700
Dec 3, 20254,400.004,426.004,256.004,319.004,319.00-1.01%729,700
Dec 2, 20254,422.004,424.004,336.004,363.004,363.00-1.47%356,500
Dec 1, 20254,561.004,574.004,397.004,428.004,428.00-2.51%575,700
Nov 28, 20254,573.004,600.004,518.004,542.004,542.00-0.22%337,400
Nov 27, 20254,425.004,622.004,406.004,552.004,552.003.78%604,100
Nov 26, 20254,400.004,423.004,352.004,386.004,386.000.46%294,500
Nov 25, 20254,396.004,424.004,323.004,366.004,366.00-0.66%306,100
Nov 21, 20254,332.004,401.004,330.004,395.004,395.000.07%482,900
Nov 20, 20254,440.004,462.004,376.004,392.004,392.001.67%453,000
Nov 19, 20254,238.004,362.004,174.004,320.004,320.001.77%655,900
Nov 18, 20254,492.004,500.004,236.004,245.004,245.00-6.70%696,600
Nov 17, 20254,490.004,575.004,371.004,550.004,550.00-0.22%755,500
Nov 14, 20254,750.004,861.004,558.004,560.004,560.00-4.82%1,480,600
Nov 13, 20254,745.004,846.004,725.004,791.004,791.001.87%638,000
Nov 12, 20254,652.004,703.004,619.004,703.004,703.001.49%495,000
Nov 11, 20254,620.004,646.004,540.004,634.004,634.000.43%431,900
Nov 10, 20254,641.004,643.004,572.004,614.004,614.00-0.06%280,100
Nov 7, 20254,505.004,637.004,500.004,617.004,617.000.98%442,900
Nov 6, 20254,515.004,592.004,500.004,572.004,572.001.26%490,300
Nov 5, 20254,537.004,566.004,308.004,515.004,515.00-1.25%534,400
Nov 4, 20254,610.004,620.004,546.004,572.004,572.00-0.09%536,300
Oct 31, 20254,675.004,685.004,560.004,576.004,576.00-1.61%638,400
Oct 30, 20254,646.004,701.004,603.004,651.004,651.001.37%1,528,900
Oct 29, 20254,656.004,744.004,510.004,588.004,588.007.30%1,497,700
Oct 28, 20254,465.004,467.004,266.004,276.004,276.00-4.02%648,000
Oct 27, 20254,385.004,482.004,365.004,455.004,455.003.24%519,900
Oct 24, 20254,335.004,341.004,274.004,315.004,315.000.51%336,900
Oct 23, 20254,210.004,323.004,205.004,293.004,293.000.87%386,600
Oct 22, 20254,234.004,286.004,224.004,256.004,256.001.60%641,200
Oct 21, 20254,230.004,288.004,156.004,189.004,189.00-0.45%641,400
Oct 20, 20254,217.004,257.004,172.004,208.004,208.001.40%755,400
Oct 17, 20254,071.004,165.004,053.004,150.004,150.001.97%692,300
Oct 16, 20254,215.004,225.004,053.004,070.004,070.00-2.42%519,400
Oct 15, 20254,068.004,183.004,055.004,171.004,171.003.40%334,200
Oct 14, 20254,040.004,134.004,015.004,034.004,034.00-1.85%427,700
Oct 10, 20254,087.004,144.004,066.004,110.004,110.00-1.96%529,000
Oct 9, 20254,183.004,231.004,167.004,192.004,192.00-0.90%433,700
Oct 8, 20254,203.004,388.004,200.004,230.004,230.00-1.01%518,900
Oct 7, 20254,337.004,350.004,235.004,273.004,273.00-1.07%749,000
Oct 6, 20254,129.004,380.004,110.004,319.004,319.008.27%1,535,500
Oct 3, 20253,985.004,037.003,955.003,989.003,989.000.05%372,600
Oct 2, 20254,063.004,095.003,975.003,987.003,987.00-2.26%531,000
Oct 1, 20254,117.004,136.004,019.004,079.004,079.00-0.92%568,000
Sep 30, 20254,095.004,142.004,028.004,117.004,117.00-0.22%674,800
Sep 29, 20254,220.004,231.004,089.004,126.004,126.00-3.15%500,100
Sep 26, 20254,302.504,303.504,235.504,260.004,217.000.59%598,000
Sep 25, 20254,223.504,239.504,186.504,235.004,192.250.02%352,200
Sep 24, 20254,248.504,269.504,202.504,234.004,191.26-0.33%585,200
Sep 22, 20254,298.004,323.504,225.504,248.004,205.12-0.89%578,000
Sep 19, 20254,211.004,307.504,195.004,286.004,242.741.78%871,600
Sep 18, 20254,180.004,211.004,116.504,211.004,168.490.55%537,400
Sep 17, 20254,269.004,269.004,180.504,188.004,145.73-2.29%507,800
Sep 16, 20254,299.004,324.004,236.004,286.004,242.74-0.09%747,600
Sep 12, 20254,402.504,402.504,273.504,290.004,246.70-2.32%1,095,400
Sep 11, 20254,452.004,475.004,360.504,392.004,347.67-1.21%685,200
Sep 10, 20254,484.004,520.504,410.004,446.004,401.12-0.20%426,200
Sep 9, 20254,447.504,467.504,403.004,455.004,410.030.85%497,200
Sep 8, 20254,419.504,438.504,360.504,417.504,372.91-0.06%478,000
Sep 5, 20254,450.004,450.004,383.004,420.004,375.380.03%433,800
Sep 4, 20254,397.504,432.004,383.004,418.504,373.900.48%754,400
Sep 3, 20254,462.004,491.004,355.004,397.504,353.11-1.37%583,400
Sep 2, 20254,532.504,541.004,397.504,458.504,413.50-0.94%606,800
Sep 1, 20254,450.004,583.504,433.004,501.004,455.570.32%539,200
Aug 29, 20254,440.004,525.004,423.504,486.504,441.211.45%998,600
Aug 28, 20254,315.004,439.004,305.004,422.504,377.862.47%913,000
Aug 27, 20254,373.004,427.004,297.504,316.004,272.432.20%1,093,000
Aug 26, 20254,241.004,261.504,185.504,223.004,180.370.02%683,400
Aug 25, 20254,311.504,324.504,209.004,222.004,179.38-1.67%551,800
Aug 22, 20254,269.504,308.004,246.004,293.504,250.161.29%400,400
Aug 21, 20254,255.004,268.004,169.004,239.004,196.21-0.48%712,200
Aug 20, 20254,252.504,270.504,148.504,259.504,216.51-0.05%932,600
Aug 19, 20254,298.004,339.004,247.004,261.504,218.48-1.15%693,400
Aug 18, 20254,347.504,370.004,295.004,311.004,267.49-0.90%572,400
Aug 15, 20254,417.504,421.504,345.004,350.004,306.09-1.18%633,000
Aug 14, 20254,397.504,425.004,330.004,402.004,357.57-0.55%631,800
Aug 13, 20254,431.504,475.504,337.504,426.504,381.820.61%867,000
Aug 12, 20254,275.004,438.004,255.004,399.504,355.093.64%1,743,600
Aug 8, 20253,979.504,305.503,965.004,245.004,202.157.14%2,410,600
Aug 7, 20253,960.004,010.503,890.503,962.003,922.010.05%630,400
Aug 6, 20253,866.003,966.503,866.003,960.003,920.032.60%586,400
Aug 5, 20253,800.003,866.003,775.003,859.503,820.542.00%685,600
Aug 4, 20253,692.503,784.003,661.003,784.003,745.800.91%412,400
Aug 1, 20253,685.003,774.503,628.003,750.003,712.151.68%574,600
Jul 31, 20253,679.503,719.503,666.503,688.003,650.770.67%356,000
Jul 30, 20253,691.003,710.003,644.503,663.503,626.52-0.18%371,400
Jul 29, 20253,641.003,691.003,603.003,670.003,632.96-0.19%386,200
Jul 28, 20253,712.503,734.503,666.503,677.003,639.88-1.04%482,600
Jul 25, 20253,644.503,715.503,608.503,715.503,678.003.11%541,200
Jul 24, 20253,605.003,636.503,575.503,603.503,567.130.14%688,400
Jul 23, 20253,750.003,766.003,578.503,598.503,562.18-4.10%850,200
Jul 22, 20253,730.003,787.503,713.503,752.503,714.620.24%371,000
Jul 18, 20253,701.503,754.503,695.503,743.503,705.711.24%447,000
Jul 17, 20253,650.003,709.503,650.003,697.503,660.181.09%507,000
Jul 16, 20253,639.003,684.003,614.503,657.503,620.580.67%428,000
Jul 15, 20253,685.503,692.503,598.003,633.003,596.330.08%560,200
Jul 14, 20253,604.503,645.503,565.003,630.003,593.361.72%468,200
Jul 11, 20253,609.003,666.503,557.003,568.503,532.48-0.59%535,000
Jul 10, 20253,634.003,647.003,569.503,589.503,553.27-0.44%695,400