Skip to main content
Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan flag Japan · Delayed Price · Currency is JPY
4,707.00
+349.00 (8.01%)
Apr 28, 2026, 3:30 PM JST

TYO:1969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,398.004,736.004,387.004,707.004,707.008.01%1,234,200
Apr 27, 20264,337.004,425.004,283.004,358.004,358.00-0.37%353,200
Apr 24, 20264,319.004,378.004,250.004,374.004,374.002.44%381,400
Apr 23, 20264,320.004,330.004,225.004,270.004,270.00-2.73%911,000
Apr 22, 20264,460.004,467.004,370.004,390.004,390.00-2.51%404,800
Apr 21, 20264,551.004,594.004,480.004,503.004,503.000.49%523,400
Apr 20, 20264,535.004,560.004,464.004,481.004,481.00-0.60%367,600
Apr 17, 20264,484.004,522.004,427.004,508.004,508.000.02%486,500
Apr 16, 20264,532.004,559.004,488.004,507.004,507.000.49%317,500
Apr 15, 20264,530.004,571.004,461.004,485.004,485.00-0.99%446,900
Apr 14, 20264,537.004,537.004,488.004,530.004,530.000.91%336,000
Apr 13, 20264,499.004,561.004,427.004,489.004,489.00-1.12%412,500
Apr 10, 20264,610.004,639.004,537.004,540.004,540.00-2.13%381,500
Apr 9, 20264,666.004,714.004,610.004,639.004,639.00-0.26%421,900
Apr 8, 20264,662.004,694.004,609.004,651.004,651.004.33%563,300
Apr 7, 20264,432.004,488.004,423.004,458.004,458.001.43%310,000
Apr 6, 20264,456.004,460.004,395.004,395.004,395.00-1.08%269,000
Apr 3, 20264,442.004,462.004,380.004,443.004,443.001.23%431,200
Apr 2, 20264,557.004,621.004,378.004,389.004,389.00-2.18%497,300
Apr 1, 20264,501.004,505.004,399.004,487.004,487.004.57%501,800
Mar 31, 20264,280.004,360.004,209.004,291.004,291.00-2.32%626,400
Mar 30, 20264,316.004,393.004,265.004,393.004,393.00-4.12%542,400
Mar 27, 20264,526.004,587.004,475.004,582.004,513.00-0.99%706,200
Mar 26, 20264,708.004,720.004,579.004,628.004,558.31-1.26%484,100
Mar 25, 20264,652.004,687.004,619.004,687.004,616.422.29%426,500
Mar 24, 20264,512.004,582.004,415.004,582.004,513.004.02%554,700
Mar 23, 20264,463.004,463.004,328.004,405.004,338.67-3.93%623,400
Mar 19, 20264,680.004,680.004,571.004,585.004,515.95-5.35%960,100
Mar 18, 20264,812.004,913.004,758.004,844.004,771.052.15%545,300
Mar 17, 20264,726.004,779.004,699.004,742.004,670.591.54%290,300
Mar 16, 20264,740.004,758.004,610.004,670.004,599.67-1.66%677,400
Mar 13, 20264,634.004,770.004,634.004,749.004,677.490.04%418,700
Mar 12, 20264,819.004,883.004,710.004,747.004,675.52-2.31%623,700
Mar 11, 20264,887.004,928.004,831.004,859.004,785.830.87%591,600
Mar 10, 20264,800.004,897.004,785.004,817.004,744.462.32%742,600
Mar 9, 20264,666.004,743.004,509.004,708.004,637.10-6.16%656,700
Mar 6, 20265,020.005,061.004,893.005,017.004,941.45-1.05%537,900
Mar 5, 20265,163.005,194.004,980.005,070.004,993.652.76%689,700
Mar 4, 20264,935.005,027.004,761.004,934.004,859.70-3.03%1,116,000
Mar 3, 20265,300.005,404.005,088.005,088.005,011.38-3.44%1,039,000
Mar 2, 20265,100.005,291.005,071.005,269.005,189.650.55%786,700
Feb 27, 20265,049.005,250.005,005.005,240.005,161.094.86%1,537,700
Feb 26, 20265,003.005,062.004,961.004,997.004,921.75-0.12%592,500
Feb 25, 20265,039.005,088.004,891.005,003.004,927.66-0.34%854,900
Feb 24, 20264,984.005,049.004,908.005,020.004,944.400.52%844,000
Feb 20, 20264,870.005,020.004,800.004,994.004,918.802.42%863,700
Feb 19, 20264,898.004,968.004,840.004,876.004,802.57-1.85%1,063,000
Feb 18, 20264,975.005,062.004,926.004,968.004,893.19-0.90%801,900
Feb 17, 20265,208.005,224.005,013.005,013.004,937.51-5.50%1,134,100
Feb 16, 20265,249.005,319.005,105.005,305.005,225.113.03%723,900
Feb 13, 20265,633.005,749.005,123.005,149.005,071.46-9.40%2,192,600
Feb 12, 20265,535.005,710.005,526.005,683.005,597.424.22%1,348,300
Feb 10, 20265,344.005,490.005,285.005,453.005,370.883.37%912,900
Feb 9, 20265,139.005,355.005,060.005,275.005,195.566.16%1,065,800
Feb 6, 20264,752.004,985.004,732.004,969.004,894.174.30%773,000
Feb 5, 20264,684.004,765.004,631.004,764.004,692.262.21%616,800
Feb 4, 20264,700.004,724.004,637.004,661.004,590.81-0.77%455,100
Feb 3, 20264,580.004,752.004,568.004,697.004,626.272.94%923,200
Feb 2, 20264,540.004,614.004,488.004,563.004,494.292.08%512,000
Jan 30, 20264,506.004,518.004,443.004,470.004,402.69-0.93%423,500
Jan 29, 20264,514.004,594.004,415.004,512.004,444.05-1.05%544,500
Jan 28, 20264,528.004,594.004,497.004,560.004,491.33-0.72%439,400
Jan 27, 20264,550.004,603.004,492.004,593.004,523.830.24%445,800
Jan 26, 20264,615.004,670.004,566.004,582.004,513.00-2.05%406,800
Jan 23, 20264,640.004,737.004,628.004,678.004,607.550.78%349,300
Jan 22, 20264,683.004,702.004,616.004,642.004,572.10-0.73%528,900
Jan 21, 20264,601.004,690.004,601.004,676.004,605.58-0.36%456,700
Jan 20, 20264,747.004,773.004,636.004,693.004,622.33-1.68%430,700
Jan 19, 20264,806.004,822.004,742.004,773.004,701.12-0.98%353,100
Jan 16, 20264,801.004,849.004,747.004,820.004,747.420.35%359,800
Jan 15, 20264,811.004,890.004,797.004,803.004,730.67-0.50%373,500
Jan 14, 20264,835.004,838.004,753.004,827.004,754.310.67%290,800
Jan 13, 20264,801.004,801.004,726.004,795.004,722.792.13%314,400
Jan 9, 20264,700.004,711.004,621.004,695.004,624.30-0.42%301,700
Jan 8, 20264,700.004,786.004,700.004,715.004,644.000.21%333,700
Jan 7, 20264,621.004,711.004,590.004,705.004,634.15-0.72%526,200
Jan 6, 20264,654.004,792.004,577.004,739.004,667.644.25%665,200
Jan 5, 20264,546.004,607.004,513.004,546.004,477.542.50%383,900
Dec 30, 20254,462.004,509.004,430.004,435.004,368.21-0.22%244,600
Dec 29, 20254,449.004,470.004,414.004,445.004,378.060.63%297,700
Dec 26, 20254,477.004,493.004,389.004,417.004,350.48-1.16%350,300
Dec 25, 20254,497.004,512.004,438.004,469.004,401.700.22%279,700
Dec 24, 20254,438.004,497.004,410.004,459.004,391.851.18%403,300
Dec 23, 20254,435.004,440.004,382.004,407.004,340.64-1.10%390,700
Dec 22, 20254,598.004,602.004,425.004,456.004,388.90-2.26%519,100
Dec 19, 20254,485.004,566.004,475.004,559.004,490.351.65%511,600
Dec 18, 20254,449.004,507.004,436.004,485.004,417.460.43%332,100
Dec 17, 20254,540.004,545.004,424.004,466.004,398.75-1.02%264,900
Dec 16, 20254,627.004,643.004,490.004,512.004,444.05-3.16%443,500
Dec 15, 20254,642.004,659.004,533.004,659.004,588.840.76%492,200
Dec 12, 20254,484.004,624.004,450.004,624.004,554.374.76%458,200
Dec 11, 20254,564.004,564.004,408.004,414.004,347.53-2.65%517,700
Dec 10, 20254,524.004,588.004,493.004,534.004,465.720.80%343,200
Dec 9, 20254,541.004,564.004,471.004,498.004,430.26-0.77%308,700
Dec 8, 20254,498.004,586.004,465.004,533.004,464.741.91%379,300
Dec 5, 20254,386.004,491.004,374.004,448.004,381.021.55%449,600
Dec 4, 20254,347.004,404.004,337.004,380.004,314.041.41%435,700
Dec 3, 20254,400.004,426.004,256.004,319.004,253.96-1.01%729,700
Dec 2, 20254,422.004,424.004,336.004,363.004,297.30-1.47%356,500
Dec 1, 20254,561.004,574.004,397.004,428.004,361.32-2.51%575,700