Skip to main content
Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan flag Japan · Delayed Price · Currency is JPY
4,708.00
-309.00 (-6.16%)
At close: Mar 9, 2026

TYO:1969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,666.004,743.004,509.004,708.004,708.00-6.16%656,700
Mar 6, 20265,020.005,061.004,893.005,017.005,017.00-1.05%537,900
Mar 5, 20265,163.005,194.004,980.005,070.005,070.002.76%689,700
Mar 4, 20264,935.005,027.004,761.004,934.004,934.00-3.03%1,116,000
Mar 3, 20265,300.005,404.005,088.005,088.005,088.00-3.44%1,039,000
Mar 2, 20265,100.005,291.005,071.005,269.005,269.000.55%786,700
Feb 27, 20265,049.005,250.005,005.005,240.005,240.004.86%1,537,700
Feb 26, 20265,003.005,062.004,961.004,997.004,997.00-0.12%592,500
Feb 25, 20265,039.005,088.004,891.005,003.005,003.00-0.34%854,900
Feb 24, 20264,984.005,049.004,908.005,020.005,020.000.52%844,000
Feb 20, 20264,870.005,020.004,800.004,994.004,994.002.42%863,700
Feb 19, 20264,898.004,968.004,840.004,876.004,876.00-1.85%1,063,000
Feb 18, 20264,975.005,062.004,926.004,968.004,968.00-0.90%801,900
Feb 17, 20265,208.005,224.005,013.005,013.005,013.00-5.50%1,134,100
Feb 16, 20265,249.005,319.005,105.005,305.005,305.003.03%723,900
Feb 13, 20265,633.005,749.005,123.005,149.005,149.00-9.40%2,192,600
Feb 12, 20265,535.005,710.005,526.005,683.005,683.004.22%1,348,300
Feb 10, 20265,344.005,490.005,285.005,453.005,453.003.37%912,900
Feb 9, 20265,139.005,355.005,060.005,275.005,275.006.16%1,065,800
Feb 6, 20264,752.004,985.004,732.004,969.004,969.004.30%773,000
Feb 5, 20264,684.004,765.004,631.004,764.004,764.002.21%616,800
Feb 4, 20264,700.004,724.004,637.004,661.004,661.00-0.77%455,100
Feb 3, 20264,580.004,752.004,568.004,697.004,697.002.94%923,200
Feb 2, 20264,540.004,614.004,488.004,563.004,563.002.08%512,000
Jan 30, 20264,506.004,518.004,443.004,470.004,470.00-0.93%423,500
Jan 29, 20264,514.004,594.004,415.004,512.004,512.00-1.05%544,500
Jan 28, 20264,528.004,594.004,497.004,560.004,560.00-0.72%439,400
Jan 27, 20264,550.004,603.004,492.004,593.004,593.000.24%445,800
Jan 26, 20264,615.004,670.004,566.004,582.004,582.00-2.05%406,800
Jan 23, 20264,640.004,737.004,628.004,678.004,678.000.78%349,300
Jan 22, 20264,683.004,702.004,616.004,642.004,642.00-0.73%528,900
Jan 21, 20264,601.004,690.004,601.004,676.004,676.00-0.36%456,700
Jan 20, 20264,747.004,773.004,636.004,693.004,693.00-1.68%430,700
Jan 19, 20264,806.004,822.004,742.004,773.004,773.00-0.98%353,100
Jan 16, 20264,801.004,849.004,747.004,820.004,820.000.35%359,800
Jan 15, 20264,811.004,890.004,797.004,803.004,803.00-0.50%373,500
Jan 14, 20264,835.004,838.004,753.004,827.004,827.000.67%290,800
Jan 13, 20264,801.004,801.004,726.004,795.004,795.002.13%314,400
Jan 9, 20264,700.004,711.004,621.004,695.004,695.00-0.42%301,700
Jan 8, 20264,700.004,786.004,700.004,715.004,715.000.21%333,700
Jan 7, 20264,621.004,711.004,590.004,705.004,705.00-0.72%526,200
Jan 6, 20264,654.004,792.004,577.004,739.004,739.004.25%665,200
Jan 5, 20264,546.004,607.004,513.004,546.004,546.002.50%383,900
Dec 30, 20254,462.004,509.004,430.004,435.004,435.00-0.22%244,600
Dec 29, 20254,449.004,470.004,414.004,445.004,445.000.63%297,700
Dec 26, 20254,477.004,493.004,389.004,417.004,417.00-1.16%350,300
Dec 25, 20254,497.004,512.004,438.004,469.004,469.000.22%279,700
Dec 24, 20254,438.004,497.004,410.004,459.004,459.001.18%403,300
Dec 23, 20254,435.004,440.004,382.004,407.004,407.00-1.10%390,700
Dec 22, 20254,598.004,602.004,425.004,456.004,456.00-2.26%519,100
Dec 19, 20254,485.004,566.004,475.004,559.004,559.001.65%511,600
Dec 18, 20254,449.004,507.004,436.004,485.004,485.000.43%332,100
Dec 17, 20254,540.004,545.004,424.004,466.004,466.00-1.02%264,900
Dec 16, 20254,627.004,643.004,490.004,512.004,512.00-3.16%443,500
Dec 15, 20254,642.004,659.004,533.004,659.004,659.000.76%492,200
Dec 12, 20254,484.004,624.004,450.004,624.004,624.004.76%458,200
Dec 11, 20254,564.004,564.004,408.004,414.004,414.00-2.65%517,700
Dec 10, 20254,524.004,588.004,493.004,534.004,534.000.80%343,200
Dec 9, 20254,541.004,564.004,471.004,498.004,498.00-0.77%308,700
Dec 8, 20254,498.004,586.004,465.004,533.004,533.001.91%379,300
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