Skip to main content
Taikisha Ltd. (TYO:1979)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
+140.00 (4.08%)
Apr 28, 2026, 3:30 PM JST

Taikisha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,450.003,570.003,440.003,570.003,570.004.08%268,400
Apr 27, 20263,390.003,455.003,370.003,430.003,430.000.29%84,700
Apr 24, 20263,430.003,445.003,375.003,420.003,420.00-0.15%98,000
Apr 23, 20263,390.003,430.003,370.003,425.003,425.00-118,400
Apr 22, 20263,435.003,435.003,390.003,425.003,425.00-1.15%94,100
Apr 21, 20263,505.003,515.003,455.003,465.003,465.00-0.72%102,400
Apr 20, 20263,520.003,530.003,475.003,490.003,490.00-67,500
Apr 17, 20263,475.003,500.003,455.003,490.003,490.00-0.57%86,200
Apr 16, 20263,480.003,525.003,470.003,510.003,510.001.01%116,000
Apr 15, 20263,555.003,560.003,460.003,475.003,475.00-1.70%137,000
Apr 14, 20263,505.003,555.003,505.003,535.003,535.001.00%118,100
Apr 13, 20263,520.003,580.003,490.003,500.003,500.00-1.27%107,200
Apr 10, 20263,550.003,575.003,535.003,545.003,545.00-0.14%82,200
Apr 9, 20263,555.003,585.003,520.003,550.003,550.00-0.28%178,100
Apr 8, 20263,600.003,600.003,540.003,560.003,560.002.15%145,600
Apr 7, 20263,485.003,510.003,460.003,485.003,485.000.72%130,600
Apr 6, 20263,470.003,505.003,460.003,460.003,460.00-0.72%73,200
Apr 3, 20263,465.003,485.003,450.003,485.003,485.001.16%57,800
Apr 2, 20263,505.003,545.003,440.003,445.003,445.00-1.01%153,900
Apr 1, 20263,360.003,480.003,350.003,480.003,480.005.78%209,000
Mar 31, 20263,265.003,325.003,230.003,290.003,290.00-1.35%160,900
Mar 30, 20263,205.003,335.003,200.003,335.003,335.00-1.91%306,500
Mar 27, 20263,395.003,420.003,370.003,400.003,346.00-1.02%181,900
Mar 26, 20263,475.003,500.003,395.003,435.003,380.44-1.58%131,700
Mar 25, 20263,510.003,530.003,480.003,490.003,434.571.90%153,300
Mar 24, 20263,405.003,435.003,370.003,425.003,370.602.70%124,500
Mar 23, 20263,325.003,360.003,295.003,335.003,282.03-3.75%145,200
Mar 19, 20263,500.003,510.003,455.003,465.003,409.97-2.94%155,400
Mar 18, 20263,530.003,590.003,500.003,570.003,513.302.44%87,100
Mar 17, 20263,495.003,520.003,470.003,485.003,429.651.31%86,300
Mar 16, 20263,440.003,490.003,410.003,440.003,385.36-1.15%133,700
Mar 13, 20263,420.003,515.003,420.003,480.003,424.73-0.29%148,100
Mar 12, 20263,490.003,520.003,480.003,490.003,434.57-1.97%136,800
Mar 11, 20263,660.003,670.003,560.003,560.003,503.460.71%134,500
Mar 10, 20263,510.003,590.003,485.003,535.003,478.862.76%132,400
Mar 9, 20263,380.003,465.003,335.003,440.003,385.36-5.49%183,800
Mar 6, 20263,600.003,645.003,560.003,640.003,582.19-0.82%122,900
Mar 5, 20263,685.003,740.003,630.003,670.003,611.712.66%175,300
Mar 4, 20263,615.003,665.003,500.003,575.003,518.22-4.41%188,600
Mar 3, 20263,870.003,875.003,710.003,740.003,680.60-4.35%265,500
Mar 2, 20263,810.003,935.003,790.003,910.003,847.90-0.38%204,000
Feb 27, 20263,800.003,960.003,790.003,925.003,862.663.84%243,100
Feb 26, 20263,745.003,815.003,740.003,780.003,719.960.93%132,900
Feb 25, 20263,815.003,815.003,730.003,745.003,685.52-1.45%210,100
Feb 24, 20263,785.003,830.003,730.003,800.003,739.650.80%261,600
Feb 20, 20263,745.003,780.003,690.003,770.003,710.120.53%146,900
Feb 19, 20263,710.003,750.003,690.003,750.003,690.441.08%93,900
Feb 18, 20263,700.003,720.003,660.003,710.003,651.081.09%140,500
Feb 17, 20263,725.003,725.003,670.003,670.003,611.71-2.00%135,000
Feb 16, 20263,765.003,765.003,665.003,745.003,685.520.67%158,800
Feb 13, 20263,850.003,910.003,700.003,720.003,660.92-5.10%237,800
Feb 12, 20263,825.003,945.003,780.003,920.003,857.742.75%378,500
Feb 10, 20263,820.003,980.003,685.003,815.003,754.41-0.52%697,700
Feb 9, 20263,775.003,865.003,730.003,835.003,774.094.64%225,600
Feb 6, 20263,625.003,700.003,625.003,665.003,606.791.24%114,600
Feb 5, 20263,635.003,660.003,595.003,620.003,562.510.56%111,700
Feb 4, 20263,585.003,650.003,560.003,600.003,542.820.42%101,300
Feb 3, 20263,490.003,620.003,490.003,585.003,528.063.76%112,300
Feb 2, 20263,495.003,530.003,455.003,455.003,400.130.14%115,900
Jan 30, 20263,455.003,460.003,410.003,450.003,395.21-0.14%127,200
Jan 29, 20263,460.003,480.003,390.003,455.003,400.13-134,700
Jan 28, 20263,500.003,505.003,435.003,455.003,400.13-2.12%153,400
Jan 27, 20263,500.003,530.003,470.003,530.003,473.940.43%78,900
Jan 26, 20263,540.003,580.003,500.003,515.003,459.17-2.63%89,900
Jan 23, 20263,600.003,630.003,580.003,610.003,552.660.70%110,900
Jan 22, 20263,555.003,620.003,540.003,585.003,528.061.27%144,300
Jan 21, 20263,480.003,555.003,480.003,540.003,483.781.14%130,400
Jan 20, 20263,535.003,555.003,500.003,500.003,444.41-1.41%81,500
Jan 19, 20263,570.003,600.003,520.003,550.003,493.62-0.70%72,200
Jan 16, 20263,525.003,590.003,520.003,575.003,518.221.27%112,800
Jan 15, 20263,500.003,555.003,495.003,530.003,473.940.14%109,200
Jan 14, 20263,495.003,540.003,480.003,525.003,469.010.86%127,700
Jan 13, 20263,550.003,550.003,475.003,495.003,439.492.34%128,100
Jan 9, 20263,435.003,455.003,390.003,415.003,360.760.15%84,500
Jan 8, 20263,390.003,465.003,385.003,410.003,355.840.59%104,600
Jan 7, 20263,355.003,435.003,355.003,390.003,336.16-0.88%153,900
Jan 6, 20263,330.003,420.003,325.003,420.003,365.683.32%156,500
Jan 5, 20263,300.003,350.003,300.003,310.003,257.430.46%103,300
Dec 30, 20253,305.003,320.003,285.003,295.003,242.67-0.45%77,300
Dec 29, 20253,305.003,310.003,280.003,310.003,257.43-85,700
Dec 26, 20253,325.003,340.003,285.003,310.003,257.43-0.45%70,700
Dec 25, 20253,335.003,335.003,295.003,325.003,272.190.15%50,200
Dec 24, 20253,330.003,355.003,300.003,320.003,267.27-0.90%85,300
Dec 23, 20253,350.003,370.003,325.003,350.003,296.790.60%78,300
Dec 22, 20253,375.003,400.003,330.003,330.003,277.11-1.19%119,900
Dec 19, 20253,365.003,390.003,325.003,370.003,316.482.28%353,000
Dec 18, 20253,260.003,305.003,250.003,295.003,242.671.07%126,900
Dec 17, 20253,260.003,275.003,225.003,260.003,208.220.46%125,100
Dec 16, 20253,305.003,320.003,245.003,245.003,193.46-1.67%134,700
Dec 15, 20253,300.003,315.003,260.003,300.003,247.590.46%143,300
Dec 12, 20253,260.003,295.003,235.003,285.003,232.832.98%115,600
Dec 11, 20253,245.003,255.003,190.003,190.003,139.34-0.93%65,700
Dec 10, 20253,250.003,250.003,210.003,220.003,168.86-0.16%107,800
Dec 9, 20253,240.003,260.003,205.003,225.003,173.780.16%66,000
Dec 8, 20253,180.003,240.003,180.003,220.003,168.861.90%88,200
Dec 5, 20253,150.003,185.003,150.003,160.003,109.81-0.32%92,300
Dec 4, 20253,160.003,185.003,150.003,170.003,119.65-0.31%83,000
Dec 3, 20253,140.003,185.003,135.003,180.003,129.491.27%136,600
Dec 2, 20253,115.003,160.003,085.003,140.003,090.130.64%115,500
Dec 1, 20253,225.003,240.003,115.003,120.003,070.45-3.26%178,400