Skip to main content
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
3,440.00
-200.00 (-5.49%)
Mar 9, 2026, 3:30 PM JST

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,380.003,465.003,335.003,440.003,440.00-5.49%183,800
Mar 6, 20263,600.003,645.003,560.003,640.003,640.00-0.82%122,900
Mar 5, 20263,685.003,740.003,630.003,670.003,670.002.66%175,300
Mar 4, 20263,615.003,665.003,500.003,575.003,575.00-4.41%188,600
Mar 3, 20263,870.003,875.003,710.003,740.003,740.00-4.35%265,500
Mar 2, 20263,810.003,935.003,790.003,910.003,910.00-0.38%204,000
Feb 27, 20263,800.003,960.003,790.003,925.003,925.003.84%243,100
Feb 26, 20263,745.003,815.003,740.003,780.003,780.000.93%132,900
Feb 25, 20263,815.003,815.003,730.003,745.003,745.00-1.45%210,100
Feb 24, 20263,785.003,830.003,730.003,800.003,800.000.80%261,600
Feb 20, 20263,745.003,780.003,690.003,770.003,770.000.53%146,900
Feb 19, 20263,710.003,750.003,690.003,750.003,750.001.08%93,900
Feb 18, 20263,700.003,720.003,660.003,710.003,710.001.09%140,500
Feb 17, 20263,725.003,725.003,670.003,670.003,670.00-2.00%135,000
Feb 16, 20263,765.003,765.003,665.003,745.003,745.000.67%158,800
Feb 13, 20263,850.003,910.003,700.003,720.003,720.00-5.10%237,800
Feb 12, 20263,825.003,945.003,780.003,920.003,920.002.75%378,500
Feb 10, 20263,820.003,980.003,685.003,815.003,815.00-0.52%697,700
Feb 9, 20263,775.003,865.003,730.003,835.003,835.004.64%225,600
Feb 6, 20263,625.003,700.003,625.003,665.003,665.001.24%114,600
Feb 5, 20263,635.003,660.003,595.003,620.003,620.000.56%111,700
Feb 4, 20263,585.003,650.003,560.003,600.003,600.000.42%101,300
Feb 3, 20263,490.003,620.003,490.003,585.003,585.003.76%112,300
Feb 2, 20263,495.003,530.003,455.003,455.003,455.000.14%115,900
Jan 30, 20263,455.003,460.003,410.003,450.003,450.00-0.14%127,200
Jan 29, 20263,460.003,480.003,390.003,455.003,455.00-134,700
Jan 28, 20263,500.003,505.003,435.003,455.003,455.00-2.12%153,400
Jan 27, 20263,500.003,530.003,470.003,530.003,530.000.43%78,900
Jan 26, 20263,540.003,580.003,500.003,515.003,515.00-2.63%89,900
Jan 23, 20263,600.003,630.003,580.003,610.003,610.000.70%110,900
Jan 22, 20263,555.003,620.003,540.003,585.003,585.001.27%144,300
Jan 21, 20263,480.003,555.003,480.003,540.003,540.001.14%130,400
Jan 20, 20263,535.003,555.003,500.003,500.003,500.00-1.41%81,500
Jan 19, 20263,570.003,600.003,520.003,550.003,550.00-0.70%72,200
Jan 16, 20263,525.003,590.003,520.003,575.003,575.001.27%112,800
Jan 15, 20263,500.003,555.003,495.003,530.003,530.000.14%109,200
Jan 14, 20263,495.003,540.003,480.003,525.003,525.000.86%127,700
Jan 13, 20263,550.003,550.003,475.003,495.003,495.002.34%128,100
Jan 9, 20263,435.003,455.003,390.003,415.003,415.000.15%84,500
Jan 8, 20263,390.003,465.003,385.003,410.003,410.000.59%104,600
Jan 7, 20263,355.003,435.003,355.003,390.003,390.00-0.88%153,900
Jan 6, 20263,330.003,420.003,325.003,420.003,420.003.32%156,500
Jan 5, 20263,300.003,350.003,300.003,310.003,310.000.46%103,300
Dec 30, 20253,305.003,320.003,285.003,295.003,295.00-0.45%77,300
Dec 29, 20253,305.003,310.003,280.003,310.003,310.00-85,700
Dec 26, 20253,325.003,340.003,285.003,310.003,310.00-0.45%70,700
Dec 25, 20253,335.003,335.003,295.003,325.003,325.000.15%50,200
Dec 24, 20253,330.003,355.003,300.003,320.003,320.00-0.90%85,300
Dec 23, 20253,350.003,370.003,325.003,350.003,350.000.60%78,300
Dec 22, 20253,375.003,400.003,330.003,330.003,330.00-1.19%119,900
Dec 19, 20253,365.003,390.003,325.003,370.003,370.002.28%353,000
Dec 18, 20253,260.003,305.003,250.003,295.003,295.001.07%126,900
Dec 17, 20253,260.003,275.003,225.003,260.003,260.000.46%125,100
Dec 16, 20253,305.003,320.003,245.003,245.003,245.00-1.67%134,700
Dec 15, 20253,300.003,315.003,260.003,300.003,300.000.46%143,300
Dec 12, 20253,260.003,295.003,235.003,285.003,285.002.98%115,600
Dec 11, 20253,245.003,255.003,190.003,190.003,190.00-0.93%65,700
Dec 10, 20253,250.003,250.003,210.003,220.003,220.00-0.16%107,800
Dec 9, 20253,240.003,260.003,205.003,225.003,225.000.16%66,000
Dec 8, 20253,180.003,240.003,180.003,220.003,220.001.90%88,200
Dec 5, 20253,150.003,185.003,150.003,160.003,160.00-0.32%92,300
Dec 4, 20253,160.003,185.003,150.003,170.003,170.00-0.31%83,000
Dec 3, 20253,140.003,185.003,135.003,180.003,180.001.27%136,600
Dec 2, 20253,115.003,160.003,085.003,140.003,140.000.64%115,500
Dec 1, 20253,225.003,240.003,115.003,120.003,120.00-3.26%178,400
Nov 28, 20253,220.003,255.003,195.003,225.003,225.000.62%132,800
Nov 27, 20253,205.003,220.003,190.003,205.003,205.000.16%68,000
Nov 26, 20253,175.003,215.003,170.003,200.003,200.000.95%83,000
Nov 25, 20253,185.003,215.003,165.003,170.003,170.00-0.47%64,500
Nov 21, 20253,105.003,190.003,105.003,185.003,185.002.08%113,600
Nov 20, 20253,145.003,145.003,095.003,120.003,120.000.81%122,100
Nov 19, 20253,070.003,120.003,040.003,095.003,095.000.98%93,000
Nov 18, 20253,100.003,125.003,025.003,065.003,065.00-2.39%118,800
Nov 17, 20253,160.003,170.003,140.003,140.003,140.00-0.32%96,900
Nov 14, 20253,140.003,185.003,130.003,150.003,150.00-0.94%104,000
Nov 13, 20253,150.003,220.003,150.003,180.003,180.000.63%118,000
Nov 12, 20253,075.003,160.003,070.003,160.003,160.002.76%180,200
Nov 11, 20253,095.003,120.003,060.003,075.003,075.00-0.49%213,000
Nov 10, 20253,090.003,290.003,060.003,090.003,090.001.31%487,900
Nov 7, 20253,050.003,065.003,025.003,050.003,050.00-0.65%63,600
Nov 6, 20253,040.003,085.003,020.003,070.003,070.001.99%86,600
Nov 5, 20253,005.003,035.002,915.003,010.003,010.00-1.47%178,900
Nov 4, 20253,030.003,085.003,020.003,055.003,055.00-93,200
Oct 31, 20253,095.003,095.003,030.003,055.003,055.00-0.33%91,900
Oct 30, 20253,080.003,100.003,050.003,065.003,065.00-175,000
Oct 29, 20252,984.003,075.002,963.003,065.003,065.003.93%343,200
Oct 28, 20253,025.003,035.002,929.002,949.002,949.00-3.31%146,300
Oct 27, 20253,025.003,075.003,020.003,050.003,050.001.90%113,100
Oct 24, 20252,961.002,995.002,937.002,993.002,993.001.08%93,100
Oct 23, 20252,930.002,980.002,925.002,961.002,961.00-0.57%95,900
Oct 22, 20252,930.002,983.002,918.002,978.002,978.002.58%169,100
Oct 21, 20252,900.002,927.002,887.002,903.002,903.00-0.24%147,100
Oct 20, 20252,908.002,912.002,884.002,910.002,910.001.50%97,700
Oct 17, 20252,851.002,885.002,846.002,867.002,867.000.42%103,700
Oct 16, 20252,878.002,905.002,847.002,855.002,855.00-0.80%115,100
Oct 15, 20252,821.002,894.002,821.002,878.002,878.003.12%144,700
Oct 14, 20252,759.002,832.002,753.002,791.002,791.00-0.64%158,700
Oct 10, 20252,821.002,839.002,801.002,809.002,809.00-2.02%98,000
Oct 9, 20252,880.002,880.002,847.002,867.002,867.00-0.49%75,700
Oct 8, 20252,880.002,926.002,877.002,881.002,881.000.14%93,800