Skip to main content
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,773.00
+118.00 (3.23%)
Apr 28, 2026, 3:30 PM JST

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,709.003,794.003,671.003,773.003,773.003.23%2,276,000
Apr 27, 20263,650.003,676.003,606.003,655.003,655.00-0.68%1,688,900
Apr 24, 20263,727.003,741.003,679.003,680.003,680.00-0.65%1,701,400
Apr 23, 20263,706.003,728.003,657.003,704.003,704.00-1.67%2,772,300
Apr 22, 20263,805.003,809.003,728.003,767.003,767.00-1.39%2,000,800
Apr 21, 20263,922.003,925.003,820.003,820.003,820.00-2.58%1,822,300
Apr 20, 20264,034.004,040.003,914.003,921.003,921.00-1.98%1,642,300
Apr 17, 20264,078.004,082.004,000.004,000.004,000.00-2.03%1,879,600
Apr 16, 20264,070.004,083.004,020.004,083.004,083.001.77%1,551,000
Apr 15, 20264,113.004,135.004,012.004,012.004,012.00-1.38%1,532,900
Apr 14, 20264,075.004,095.004,026.004,068.004,068.001.57%1,758,700
Apr 13, 20264,000.004,050.003,980.004,005.004,005.00-0.47%1,271,400
Apr 10, 20264,026.004,065.004,013.004,024.004,024.00-0.72%1,293,000
Apr 9, 20264,147.004,162.004,031.004,053.004,053.00-1.91%1,887,700
Apr 8, 20264,170.004,170.004,082.004,132.004,132.004.26%2,199,100
Apr 7, 20263,919.003,986.003,897.003,963.003,963.002.30%1,979,400
Apr 6, 20264,097.004,100.003,826.003,874.003,874.00-6.70%3,917,000
Apr 3, 20264,131.004,168.004,108.004,152.004,152.000.92%1,216,700
Apr 2, 20264,239.004,239.004,095.004,114.004,114.00-2.83%2,509,100
Apr 1, 20264,096.004,234.004,053.004,234.004,234.007.03%2,951,500
Mar 31, 20263,904.004,046.003,894.003,956.003,956.001.96%2,974,400
Mar 30, 20263,822.003,903.003,795.003,880.003,880.00-3.41%7,553,000
Mar 27, 20263,951.004,020.003,947.004,017.003,949.001.85%3,039,300
Mar 26, 20263,967.003,995.003,874.003,944.003,877.24-0.60%2,441,300
Mar 25, 20263,854.003,968.003,841.003,968.003,900.835.93%2,812,800
Mar 24, 20263,766.003,777.003,675.003,746.003,682.593.31%2,517,600
Mar 23, 20263,596.003,655.003,571.003,626.003,564.62-2.92%2,122,100
Mar 19, 20263,746.003,805.003,726.003,735.003,671.77-2.48%2,412,800
Mar 18, 20263,804.003,840.003,787.003,830.003,765.173.10%1,556,600
Mar 17, 20263,750.003,787.003,703.003,715.003,652.111.31%1,439,200
Mar 16, 20263,709.003,735.003,667.003,667.003,604.92-1.21%2,596,300
Mar 13, 20263,686.003,777.003,686.003,712.003,649.16-0.56%1,802,300
Mar 12, 20263,814.003,824.003,707.003,733.003,669.81-3.89%1,827,500
Mar 11, 20263,900.003,968.003,869.003,884.003,818.250.28%1,100,600
Mar 10, 20263,882.003,923.003,831.003,873.003,807.441.41%1,545,600
Mar 9, 20263,737.003,834.003,719.003,819.003,754.35-3.24%2,395,700
Mar 6, 20263,920.003,955.003,884.003,947.003,880.180.59%1,563,900
Mar 5, 20263,968.004,024.003,894.003,924.003,857.573.84%1,729,200
Mar 4, 20263,948.003,959.003,742.003,779.003,715.03-4.79%2,110,400
Mar 3, 20264,044.004,083.003,962.003,969.003,901.81-2.14%1,409,100
Mar 2, 20264,034.004,104.003,959.004,056.003,987.34-3.75%1,804,200
Feb 27, 20264,199.004,231.004,147.004,214.004,142.672.06%2,000,100
Feb 26, 20264,148.004,223.004,122.004,129.004,059.103.46%2,015,700
Feb 25, 20264,016.004,022.003,959.003,991.003,923.440.10%1,701,300
Feb 24, 20264,082.004,082.003,936.003,987.003,919.51-0.62%1,770,100
Feb 20, 20264,000.004,030.003,976.004,012.003,944.08-1.64%1,273,200
Feb 19, 20264,020.004,079.003,948.004,079.004,009.951.64%2,111,800
Feb 18, 20264,040.004,092.004,008.004,013.003,945.070.55%1,984,900
Feb 17, 20264,018.004,071.003,982.003,991.003,923.440.30%1,560,200
Feb 16, 20264,074.004,108.003,937.003,979.003,911.64-3.19%2,275,000
Feb 13, 20264,220.004,320.004,110.004,110.004,040.43-2.38%2,844,400
Feb 12, 20264,167.004,234.004,151.004,210.004,138.730.67%1,657,000
Feb 10, 20264,167.004,224.004,155.004,182.004,111.210.99%1,399,100
Feb 9, 20264,223.004,247.004,141.004,141.004,070.901.84%1,481,400
Feb 6, 20263,990.004,066.003,959.004,066.003,997.171.25%1,439,800
Feb 5, 20264,053.004,093.003,994.004,016.003,948.020.83%1,515,700
Feb 4, 20263,937.004,008.003,889.003,983.003,915.580.68%1,280,600
Feb 3, 20263,870.003,982.003,857.003,956.003,889.034.85%1,476,900
Feb 2, 20263,840.003,872.003,773.003,773.003,709.13-0.79%1,285,900
Jan 30, 20263,820.003,857.003,798.003,803.003,738.620.08%1,449,800
Jan 29, 20263,703.003,808.003,701.003,800.003,735.672.65%1,415,700
Jan 28, 20263,677.003,732.003,675.003,702.003,639.33-0.56%1,858,200
Jan 27, 20263,677.003,750.003,634.003,723.003,659.980.11%1,776,800
Jan 26, 20263,738.003,761.003,714.003,719.003,656.04-1.93%1,892,000
Jan 23, 20263,770.003,819.003,753.003,792.003,727.811.44%1,685,800
Jan 22, 20263,816.003,846.003,735.003,738.003,674.72-1.81%2,442,000
Jan 21, 20263,930.003,950.003,785.003,807.003,742.55-4.15%2,572,200
Jan 20, 20263,976.004,007.003,956.003,972.003,904.760.71%1,522,100
Jan 19, 20263,949.003,956.003,901.003,944.003,877.24-0.88%1,584,200
Jan 16, 20263,940.003,982.003,932.003,979.003,911.640.86%1,418,200
Jan 15, 20263,885.003,972.003,885.003,945.003,878.221.54%1,315,500
Jan 14, 20263,933.003,943.003,852.003,885.003,819.23-1.25%1,683,100
Jan 13, 20263,945.003,982.003,907.003,934.003,867.413.20%2,576,400
Jan 9, 20263,800.003,858.003,798.003,812.003,747.47-1,501,600
Jan 8, 20263,785.003,815.003,780.003,812.003,747.47-0.05%1,421,600
Jan 7, 20263,712.003,828.003,704.003,814.003,749.441.09%1,639,100
Jan 6, 20263,724.003,797.003,716.003,773.003,709.132.92%1,719,400
Jan 5, 20263,624.003,666.003,598.003,666.003,603.941.41%1,983,100
Dec 30, 20253,654.003,661.003,615.003,615.003,553.81-1.74%1,488,200
Dec 29, 20253,651.003,679.003,629.003,679.003,616.720.91%994,400
Dec 26, 20253,636.003,652.003,618.003,646.003,584.280.47%759,500
Dec 25, 20253,688.003,688.003,622.003,629.003,567.57-1.14%722,500
Dec 24, 20253,709.003,717.003,657.003,671.003,608.86-1.32%1,096,000
Dec 23, 20253,673.003,720.003,651.003,720.003,657.031.11%1,644,700
Dec 22, 20253,693.003,732.003,653.003,679.003,616.721.55%2,283,400
Dec 19, 20253,578.003,623.003,542.003,623.003,561.672.40%3,541,800
Dec 18, 20253,554.003,558.003,512.003,538.003,478.11-0.45%1,115,700
Dec 17, 20253,480.003,560.003,461.003,554.003,493.842.19%1,196,500
Dec 16, 20253,544.003,547.003,473.003,478.003,419.12-2.06%1,384,600
Dec 15, 20253,541.003,574.003,510.003,551.003,490.891.54%1,263,400
Dec 12, 20253,475.003,512.003,455.003,497.003,437.801.80%1,226,100
Dec 11, 20253,473.003,492.003,425.003,435.003,376.850.56%1,216,400
Dec 10, 20253,485.003,491.003,416.003,416.003,358.17-1.58%1,759,600
Dec 9, 20253,500.003,508.003,471.003,471.003,412.24-0.32%901,600
Dec 8, 20253,470.003,491.003,440.003,482.003,423.06-0.03%1,129,500
Dec 5, 20253,407.003,483.003,407.003,483.003,424.040.17%1,395,600
Dec 4, 20253,430.003,477.003,418.003,477.003,418.140.38%1,712,600
Dec 3, 20253,460.003,492.003,444.003,464.003,405.360.17%1,361,300
Dec 2, 20253,506.003,535.003,444.003,458.003,399.460.23%1,700,600
Dec 1, 20253,420.003,497.003,402.003,450.003,391.601.68%2,164,700