Skip to main content
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,819.00
-128.00 (-3.24%)
At close: Mar 9, 2026

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,737.003,774.003,726.003,750.00--4.99%295,600
Mar 6, 20263,920.003,955.003,884.003,947.003,947.000.59%1,563,900
Mar 5, 20263,968.004,024.003,894.003,924.003,924.003.84%1,729,200
Mar 4, 20263,948.003,959.003,742.003,779.003,779.00-4.79%2,110,400
Mar 3, 20264,044.004,083.003,962.003,969.003,969.00-2.14%1,409,100
Mar 2, 20264,034.004,104.003,959.004,056.004,056.00-3.75%1,804,200
Feb 27, 20264,199.004,231.004,147.004,214.004,214.002.06%2,000,100
Feb 26, 20264,148.004,223.004,122.004,129.004,129.003.46%2,015,700
Feb 25, 20264,016.004,022.003,959.003,991.003,991.000.10%1,701,300
Feb 24, 20264,082.004,082.003,936.003,987.003,987.00-0.62%1,770,100
Feb 20, 20264,000.004,030.003,976.004,012.004,012.00-1.64%1,273,200
Feb 19, 20264,020.004,079.003,948.004,079.004,079.001.64%2,111,800
Feb 18, 20264,040.004,092.004,008.004,013.004,013.000.55%1,984,900
Feb 17, 20264,018.004,071.003,982.003,991.003,991.000.30%1,560,200
Feb 16, 20264,074.004,108.003,937.003,979.003,979.00-3.19%2,275,000
Feb 13, 20264,220.004,320.004,110.004,110.004,110.00-2.38%2,844,400
Feb 12, 20264,167.004,234.004,151.004,210.004,210.000.67%1,657,000
Feb 10, 20264,167.004,224.004,155.004,182.004,182.000.99%1,399,100
Feb 9, 20264,223.004,247.004,141.004,141.004,141.001.84%1,481,400
Feb 6, 20263,990.004,066.003,959.004,066.004,066.001.25%1,439,800
Feb 5, 20264,053.004,093.003,994.004,016.004,016.000.83%1,515,700
Feb 4, 20263,937.004,008.003,889.003,983.003,983.000.68%1,280,600
Feb 3, 20263,870.003,982.003,857.003,956.003,956.004.85%1,476,900
Feb 2, 20263,840.003,872.003,773.003,773.003,773.00-0.79%1,285,900
Jan 30, 20263,820.003,857.003,798.003,803.003,803.000.08%1,449,800
Jan 29, 20263,703.003,808.003,701.003,800.003,800.002.65%1,415,700
Jan 28, 20263,677.003,732.003,675.003,702.003,702.00-0.56%1,858,200
Jan 27, 20263,677.003,750.003,634.003,723.003,723.000.11%1,776,800
Jan 26, 20263,738.003,761.003,714.003,719.003,719.00-1.93%1,892,000
Jan 23, 20263,770.003,819.003,753.003,792.003,792.001.44%1,685,800
Jan 22, 20263,816.003,846.003,735.003,738.003,738.00-1.81%2,442,000
Jan 21, 20263,930.003,950.003,785.003,807.003,807.00-4.15%2,572,200
Jan 20, 20263,976.004,007.003,956.003,972.003,972.000.71%1,522,100
Jan 19, 20263,949.003,956.003,901.003,944.003,944.00-0.88%1,584,200
Jan 16, 20263,940.003,982.003,932.003,979.003,979.000.86%1,418,200
Jan 15, 20263,885.003,972.003,885.003,945.003,945.001.54%1,315,500
Jan 14, 20263,933.003,943.003,852.003,885.003,885.00-1.25%1,683,100
Jan 13, 20263,945.003,982.003,907.003,934.003,934.003.20%2,576,400
Jan 9, 20263,800.003,858.003,798.003,812.003,812.00-1,501,600
Jan 8, 20263,785.003,815.003,780.003,812.003,812.00-0.05%1,421,600
Jan 7, 20263,712.003,828.003,704.003,814.003,814.001.09%1,639,100
Jan 6, 20263,724.003,797.003,716.003,773.003,773.002.92%1,719,400
Jan 5, 20263,624.003,666.003,598.003,666.003,666.001.41%1,983,100
Dec 30, 20253,654.003,661.003,615.003,615.003,615.00-1.74%1,488,200
Dec 29, 20253,651.003,679.003,629.003,679.003,679.000.91%994,400
Dec 26, 20253,636.003,652.003,618.003,646.003,646.000.47%759,500
Dec 25, 20253,688.003,688.003,622.003,629.003,629.00-1.14%722,500
Dec 24, 20253,709.003,717.003,657.003,671.003,671.00-1.32%1,096,000
Dec 23, 20253,673.003,720.003,651.003,720.003,720.001.11%1,644,700
Dec 22, 20253,693.003,732.003,653.003,679.003,679.001.55%2,283,400
Dec 19, 20253,578.003,623.003,542.003,623.003,623.002.40%3,541,800
Dec 18, 20253,554.003,558.003,512.003,538.003,538.00-0.45%1,115,700
Dec 17, 20253,480.003,560.003,461.003,554.003,554.002.19%1,196,500
Dec 16, 20253,544.003,547.003,473.003,478.003,478.00-2.06%1,384,600
Dec 15, 20253,541.003,574.003,510.003,551.003,551.001.54%1,263,400
Dec 12, 20253,475.003,512.003,455.003,497.003,497.001.80%1,226,100
Dec 11, 20253,473.003,492.003,425.003,435.003,435.000.56%1,216,400
Dec 10, 20253,485.003,491.003,416.003,416.003,416.00-1.58%1,759,600
Dec 9, 20253,500.003,508.003,471.003,471.003,471.00-0.32%901,600
Dec 8, 20253,470.003,491.003,440.003,482.003,482.00-0.03%1,129,500
Dec 5, 20253,407.003,483.003,407.003,483.003,483.000.17%1,395,600
Dec 4, 20253,430.003,477.003,418.003,477.003,477.000.38%1,712,600
Dec 3, 20253,460.003,492.003,444.003,464.003,464.000.17%1,361,300
Dec 2, 20253,506.003,535.003,444.003,458.003,458.000.23%1,700,600
Dec 1, 20253,420.003,497.003,402.003,450.003,450.001.68%2,164,700
Nov 28, 20253,395.003,410.003,364.003,393.003,393.000.15%1,714,000
Nov 27, 20253,375.003,405.003,367.003,388.003,388.001.04%1,181,400
Nov 26, 20253,300.003,355.003,281.003,353.003,353.001.85%2,153,400
Nov 25, 20253,387.003,388.003,278.003,292.003,292.00-2.26%2,555,000
Nov 21, 20253,314.003,385.003,310.003,368.003,368.000.51%7,133,300
Nov 20, 20253,323.003,380.003,306.003,351.003,351.001.15%2,922,400
Nov 19, 20253,280.003,330.003,218.003,313.003,313.003.02%2,970,900
Nov 18, 20253,248.003,276.003,198.003,216.003,216.00-1.47%3,125,200
Nov 17, 20253,242.003,281.003,187.003,264.003,264.00-1.98%3,442,200
Nov 14, 20253,331.003,366.003,204.003,330.003,330.00-0.60%3,045,000
Nov 13, 20253,335.003,377.003,330.003,350.003,350.001.48%2,491,800
Nov 12, 20253,261.003,305.003,251.003,301.003,301.001.60%1,660,200
Nov 11, 20253,250.003,253.003,218.003,249.003,249.00-1,257,600
Nov 10, 20253,267.003,270.003,226.003,249.003,249.00-2,149,400
Nov 7, 20253,230.003,262.003,195.003,249.003,249.00-0.40%2,008,600
Nov 6, 20253,245.003,282.003,231.003,262.003,262.000.68%2,420,800
Nov 5, 20253,314.003,328.003,186.003,240.003,240.00-1.22%3,052,600
Nov 4, 20253,272.003,301.003,212.003,280.003,280.00-1.23%2,528,000
Oct 31, 20253,319.003,347.003,300.003,321.003,321.000.18%1,869,600
Oct 30, 20253,326.003,343.003,293.003,315.003,315.000.42%5,708,600
Oct 29, 20253,350.003,372.003,301.003,301.003,301.00-2.11%1,789,400
Oct 28, 20253,419.003,419.003,372.003,372.003,372.00-1.66%1,388,200
Oct 27, 20253,412.003,447.003,400.003,429.003,429.001.33%1,845,900
Oct 24, 20253,391.003,413.003,372.003,384.003,384.00-0.47%1,327,300
Oct 23, 20253,376.003,419.003,367.003,400.003,400.00-1.31%1,653,100
Oct 22, 20253,440.003,472.003,437.003,445.003,445.000.15%1,576,600
Oct 21, 20253,444.003,486.003,416.003,440.003,440.00-0.26%1,803,300
Oct 20, 20253,412.003,449.003,385.003,449.003,449.002.80%1,601,400
Oct 17, 20253,392.003,400.003,320.003,355.003,355.00-3.09%2,119,200
Oct 16, 20253,488.003,520.003,445.003,462.003,462.00-1.37%1,658,100
Oct 15, 20253,499.003,523.003,474.003,510.003,510.001.21%1,260,600
Oct 14, 20253,443.003,496.003,429.003,468.003,468.00-1.53%1,557,100
Oct 10, 20253,574.003,596.003,504.003,522.003,522.00-2.06%1,653,300
Oct 9, 20253,630.003,635.003,561.003,596.003,596.00-0.44%1,350,200
Oct 8, 20253,568.003,664.003,558.003,612.003,612.002.12%1,764,200