Skip to main content
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,483.00
+6.00 (0.17%)
At close: Dec 5, 2025

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,600.003,628.003,532.003,537.003,537.00-1.15%1,546,400
Oct 6, 20253,551.003,591.003,463.003,578.003,578.003.17%2,217,800
Oct 3, 20253,500.003,521.003,460.003,468.003,468.00-1.56%1,717,000
Oct 2, 20253,507.003,542.003,488.003,523.003,523.00-0.11%1,919,700
Oct 1, 20253,580.003,589.003,514.003,527.003,527.00-2.62%1,795,200
Sep 30, 20253,550.003,635.003,532.003,622.003,622.001.88%1,825,100
Sep 29, 20253,570.003,573.003,527.003,555.003,555.00-2.04%1,537,100
Sep 26, 20253,599.003,641.003,599.003,629.003,567.001.09%1,790,400
Sep 25, 20253,612.003,632.003,584.003,590.003,528.670.53%1,631,100
Sep 24, 20253,600.003,612.003,541.003,571.003,509.99-1.52%2,406,100
Sep 22, 20253,659.003,692.003,626.003,626.003,564.05-0.90%2,233,800
Sep 19, 20253,699.003,714.003,651.003,659.003,596.49-1.11%3,644,600
Sep 18, 20253,731.003,764.003,700.003,700.003,636.79-0.75%2,458,200
Sep 17, 20253,864.003,878.003,711.003,728.003,664.31-4.65%2,963,900
Sep 16, 20253,975.003,984.003,909.003,910.003,843.20-0.76%1,067,700
Sep 12, 20253,957.003,971.003,930.003,940.003,872.690.38%1,193,400
Sep 11, 20254,000.004,002.003,907.003,925.003,857.94-1.58%1,269,500
Sep 10, 20253,941.003,998.003,941.003,988.003,919.871.19%1,104,300
Sep 9, 20253,950.004,002.003,941.003,941.003,873.670.10%1,272,300
Sep 8, 20253,939.003,984.003,930.003,937.003,869.740.08%1,577,800
Sep 5, 20253,924.003,949.003,901.003,934.003,866.790.33%1,294,800
Sep 4, 20253,903.003,959.003,884.003,921.003,854.012.03%1,796,000
Sep 3, 20253,930.003,957.003,806.003,843.003,777.34-2.21%2,160,500
Sep 2, 20253,924.003,949.003,901.003,930.003,862.860.87%1,411,600
Sep 1, 20253,866.003,922.003,854.003,896.003,829.440.96%1,558,000
Aug 29, 20253,900.003,920.003,856.003,859.003,793.07-1.71%2,062,300
Aug 28, 20253,890.003,948.003,885.003,926.003,858.930.74%1,251,600
Aug 27, 20253,959.003,970.003,884.003,897.003,830.42-1.44%1,740,900
Aug 26, 20253,918.003,977.003,918.003,954.003,886.450.92%2,077,100
Aug 25, 20253,968.003,978.003,905.003,918.003,851.06-0.91%1,100,800
Aug 22, 20253,913.004,010.003,906.003,954.003,886.451.23%1,590,800
Aug 21, 20253,929.004,008.003,885.003,906.003,839.270.18%1,514,700
Aug 20, 20253,898.003,931.003,866.003,899.003,832.390.62%1,350,400
Aug 19, 20253,936.003,945.003,861.003,875.003,808.80-1.30%1,554,200
Aug 18, 20253,980.003,998.003,906.003,926.003,858.93-1.60%1,109,900
Aug 15, 20253,962.004,026.003,951.003,990.003,921.831.42%1,748,600
Aug 14, 20253,910.003,959.003,904.003,934.003,866.79-0.15%1,809,100
Aug 13, 20253,896.003,982.003,866.003,940.003,872.691.99%1,568,400
Aug 12, 20253,905.003,952.003,818.003,863.003,797.00-0.57%2,134,700
Aug 8, 20253,925.003,970.003,750.003,885.003,818.63-1.72%3,103,700
Aug 7, 20253,879.003,957.003,870.003,953.003,885.461.99%1,447,100
Aug 6, 20253,793.003,894.003,793.003,876.003,809.782.08%1,565,400
Aug 5, 20253,725.003,816.003,725.003,797.003,732.132.40%1,743,800
Aug 4, 20253,635.003,727.003,615.003,708.003,644.65-1.62%1,652,600
Aug 1, 20253,717.003,804.003,703.003,769.003,704.611.40%1,784,000
Jul 31, 20253,650.003,730.003,648.003,717.003,653.502.31%1,383,100
Jul 30, 20253,605.003,637.003,578.003,633.003,570.930.86%1,187,200
Jul 29, 20253,614.003,614.003,578.003,602.003,540.46-0.77%1,265,500
Jul 28, 20253,642.003,658.003,603.003,630.003,567.98-0.19%1,432,900
Jul 25, 20253,640.003,650.003,600.003,637.003,574.860.06%1,385,500
Jul 24, 20253,636.003,668.003,606.003,635.003,572.901.79%2,049,800
Jul 23, 20253,476.003,591.003,461.003,571.003,509.994.84%2,309,500
Jul 22, 20253,420.003,442.003,372.003,406.003,347.810.03%1,494,300
Jul 18, 20253,399.003,418.003,363.003,405.003,346.830.95%1,285,300
Jul 17, 20253,379.003,399.003,336.003,373.003,315.370.21%2,099,400
Jul 16, 20253,420.003,468.003,350.003,366.003,308.49-0.41%1,732,200
Jul 15, 20253,335.003,438.003,320.003,380.003,322.251.87%2,250,300
Jul 14, 20253,254.003,330.003,227.003,318.003,261.311.97%1,696,500
Jul 11, 20253,186.003,280.003,170.003,254.003,198.412.71%1,683,800
Jul 10, 20253,148.003,168.003,124.003,168.003,113.880.16%1,495,000