Taiheiyo Kouhatsu Incorporated (TYO:8835)
Japan
· Delayed Price · Currency is JPY 888.00
+9.00 (1.02%)
Mar 10, 2026, 3:30 PM JST
Taiheiyo Kouhatsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 889.00 | 889.00 | 876.00 | 887.00 | - | 0.91% | 9,400 |
| Mar 9, 2026 | 890.00 | 890.00 | 870.00 | 879.00 | 879.00 | -1.57% | 53,600 |
| Mar 6, 2026 | 888.00 | 894.00 | 881.00 | 893.00 | 893.00 | 0.34% | 18,100 |
| Mar 5, 2026 | 890.00 | 894.00 | 876.00 | 890.00 | 890.00 | 3.49% | 28,600 |
| Mar 4, 2026 | 869.00 | 872.00 | 855.00 | 860.00 | 860.00 | -2.71% | 52,000 |
| Mar 3, 2026 | 903.00 | 903.00 | 884.00 | 884.00 | 884.00 | -1.56% | 55,800 |
| Mar 2, 2026 | 897.00 | 918.00 | 896.00 | 898.00 | 898.00 | 0.22% | 79,800 |
| Feb 27, 2026 | 892.00 | 896.00 | 888.00 | 896.00 | 896.00 | 0.56% | 21,500 |
| Feb 26, 2026 | 887.00 | 891.00 | 884.00 | 891.00 | 891.00 | 0.91% | 26,300 |
| Feb 25, 2026 | 886.00 | 886.00 | 879.00 | 883.00 | 883.00 | 0.57% | 8,900 |
| Feb 24, 2026 | 873.00 | 882.00 | 866.00 | 878.00 | 878.00 | 0.34% | 23,000 |
| Feb 20, 2026 | 884.00 | 884.00 | 874.00 | 875.00 | 875.00 | -0.57% | 18,300 |
| Feb 19, 2026 | 884.00 | 884.00 | 877.00 | 880.00 | 880.00 | - | 12,000 |
| Feb 18, 2026 | 886.00 | 886.00 | 880.00 | 880.00 | 880.00 | 0.34% | 10,900 |
| Feb 17, 2026 | 880.00 | 886.00 | 877.00 | 877.00 | 877.00 | -0.11% | 23,600 |
| Feb 16, 2026 | 870.00 | 878.00 | 868.00 | 878.00 | 878.00 | 0.34% | 34,800 |
| Feb 13, 2026 | 890.00 | 890.00 | 874.00 | 875.00 | 875.00 | -1.69% | 65,000 |
| Feb 12, 2026 | 920.00 | 920.00 | 890.00 | 890.00 | 890.00 | -3.47% | 132,700 |
| Feb 10, 2026 | 925.00 | 930.00 | 920.00 | 922.00 | 922.00 | 0.66% | 40,900 |
| Feb 9, 2026 | 921.00 | 925.00 | 915.00 | 916.00 | 916.00 | -0.33% | 17,600 |
| Feb 6, 2026 | 918.00 | 922.00 | 915.00 | 919.00 | 919.00 | 0.11% | 18,400 |
| Feb 5, 2026 | 913.00 | 922.00 | 912.00 | 918.00 | 918.00 | 0.44% | 12,500 |
| Feb 4, 2026 | 905.00 | 915.00 | 905.00 | 914.00 | 914.00 | 0.99% | 21,400 |
| Feb 3, 2026 | 900.00 | 905.00 | 897.00 | 905.00 | 905.00 | 0.67% | 20,800 |
| Feb 2, 2026 | 908.00 | 912.00 | 896.00 | 899.00 | 899.00 | -0.99% | 22,300 |
| Jan 30, 2026 | 900.00 | 909.00 | 899.00 | 908.00 | 908.00 | 1.00% | 19,500 |
| Jan 29, 2026 | 904.00 | 904.00 | 889.00 | 899.00 | 899.00 | 0.11% | 30,300 |
| Jan 28, 2026 | 901.00 | 901.00 | 895.00 | 898.00 | 898.00 | -0.33% | 16,100 |
| Jan 27, 2026 | 896.00 | 905.00 | 891.00 | 901.00 | 901.00 | -0.66% | 47,200 |
| Jan 26, 2026 | 899.00 | 908.00 | 892.00 | 907.00 | 907.00 | -0.22% | 63,900 |
| Jan 23, 2026 | 928.00 | 928.00 | 899.00 | 909.00 | 909.00 | -1.30% | 53,700 |
| Jan 22, 2026 | 903.00 | 927.00 | 903.00 | 921.00 | 921.00 | 2.11% | 60,100 |
| Jan 21, 2026 | 906.00 | 910.00 | 890.00 | 902.00 | 902.00 | -0.11% | 59,700 |
| Jan 20, 2026 | 887.00 | 906.00 | 878.00 | 903.00 | 903.00 | 2.61% | 71,600 |
| Jan 19, 2026 | 881.00 | 883.00 | 872.00 | 880.00 | 880.00 | -0.11% | 20,800 |
| Jan 16, 2026 | 890.00 | 890.00 | 880.00 | 881.00 | 881.00 | -0.56% | 15,800 |
| Jan 15, 2026 | 885.00 | 893.00 | 883.00 | 886.00 | 886.00 | 0.34% | 29,400 |
| Jan 14, 2026 | 881.00 | 885.00 | 878.00 | 883.00 | 883.00 | 0.34% | 20,800 |
| Jan 13, 2026 | 871.00 | 880.00 | 863.00 | 880.00 | 880.00 | 1.27% | 31,000 |
| Jan 9, 2026 | 863.00 | 869.00 | 858.00 | 869.00 | 869.00 | 0.81% | 19,700 |
| Jan 8, 2026 | 866.00 | 871.00 | 862.00 | 862.00 | 862.00 | -0.35% | 32,700 |
| Jan 7, 2026 | 856.00 | 865.00 | 851.00 | 865.00 | 865.00 | 1.05% | 25,900 |
| Jan 6, 2026 | 856.00 | 864.00 | 853.00 | 856.00 | 856.00 | 0.94% | 40,600 |
| Jan 5, 2026 | 845.00 | 848.00 | 831.00 | 848.00 | 848.00 | 1.56% | 52,400 |
| Dec 30, 2025 | 820.00 | 835.00 | 818.00 | 835.00 | 835.00 | 2.96% | 83,700 |
| Dec 29, 2025 | 812.00 | 813.00 | 807.00 | 811.00 | 811.00 | 0.62% | 15,100 |
| Dec 26, 2025 | 809.00 | 810.00 | 803.00 | 806.00 | 806.00 | 0.25% | 23,500 |
| Dec 25, 2025 | 810.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.25% | 10,400 |
| Dec 24, 2025 | 807.00 | 808.00 | 804.00 | 806.00 | 806.00 | - | 10,100 |
| Dec 23, 2025 | 807.00 | 809.00 | 805.00 | 806.00 | 806.00 | 0.12% | 10,800 |
| Dec 22, 2025 | 804.00 | 807.00 | 803.00 | 805.00 | 805.00 | -0.49% | 9,600 |
| Dec 19, 2025 | 809.00 | 809.00 | 802.00 | 809.00 | 809.00 | 1.00% | 17,200 |
| Dec 18, 2025 | 802.00 | 804.00 | 800.00 | 801.00 | 801.00 | 0.25% | 14,400 |
| Dec 17, 2025 | 797.00 | 800.00 | 795.00 | 799.00 | 799.00 | 0.25% | 15,900 |
| Dec 16, 2025 | 798.00 | 801.00 | 797.00 | 797.00 | 797.00 | -0.38% | 23,500 |
| Dec 15, 2025 | 797.00 | 803.00 | 797.00 | 800.00 | 800.00 | - | 11,200 |
| Dec 12, 2025 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 0.38% | 7,100 |
| Dec 11, 2025 | 800.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.25% | 5,100 |
| Dec 10, 2025 | 800.00 | 802.00 | 797.00 | 799.00 | 799.00 | 0.13% | 19,800 |
| Dec 9, 2025 | 802.00 | 802.00 | 796.00 | 798.00 | 798.00 | -0.25% | 6,900 |
| Dec 8, 2025 | 803.00 | 803.00 | 796.00 | 800.00 | 800.00 | 0.13% | 9,300 |
| Dec 5, 2025 | 801.00 | 801.00 | 794.00 | 799.00 | 799.00 | -0.37% | 13,500 |
| Dec 4, 2025 | 799.00 | 802.00 | 795.00 | 802.00 | 802.00 | 0.25% | 24,600 |
| Dec 3, 2025 | 802.00 | 804.00 | 799.00 | 800.00 | 800.00 | -0.25% | 7,200 |
| Dec 2, 2025 | 812.00 | 812.00 | 798.00 | 802.00 | 802.00 | -0.74% | 11,700 |
| Dec 1, 2025 | 808.00 | 815.00 | 806.00 | 808.00 | 808.00 | -0.37% | 11,000 |
| Nov 28, 2025 | 812.00 | 815.00 | 809.00 | 811.00 | 811.00 | 0.12% | 20,100 |
| Nov 27, 2025 | 810.00 | 813.00 | 807.00 | 810.00 | 810.00 | 0.37% | 15,300 |
| Nov 26, 2025 | 805.00 | 808.00 | 802.00 | 807.00 | 807.00 | 0.75% | 12,200 |
| Nov 25, 2025 | 799.00 | 803.00 | 799.00 | 801.00 | 801.00 | 0.25% | 12,900 |
| Nov 21, 2025 | 796.00 | 801.00 | 796.00 | 799.00 | 799.00 | -0.13% | 17,600 |
| Nov 20, 2025 | 804.00 | 804.00 | 797.00 | 800.00 | 800.00 | 0.38% | 9,000 |
| Nov 19, 2025 | 797.00 | 803.00 | 795.00 | 797.00 | 797.00 | -0.38% | 12,100 |
| Nov 18, 2025 | 796.00 | 803.00 | 795.00 | 800.00 | 800.00 | - | 20,600 |
| Nov 17, 2025 | 802.00 | 809.00 | 796.00 | 800.00 | 800.00 | -0.12% | 29,900 |
| Nov 14, 2025 | 806.00 | 806.00 | 797.00 | 801.00 | 801.00 | -0.99% | 24,800 |
| Nov 13, 2025 | 797.00 | 813.00 | 796.00 | 809.00 | 809.00 | 2.02% | 90,300 |
| Nov 12, 2025 | 796.00 | 796.00 | 790.00 | 793.00 | 793.00 | -0.13% | 27,400 |
| Nov 11, 2025 | 785.00 | 794.00 | 783.00 | 794.00 | 794.00 | 2.06% | 94,900 |
| Nov 10, 2025 | 777.00 | 780.00 | 775.00 | 778.00 | 778.00 | 0.65% | 27,400 |
| Nov 7, 2025 | 775.00 | 775.00 | 773.00 | 773.00 | 773.00 | -0.39% | 6,400 |
| Nov 6, 2025 | 774.00 | 778.00 | 773.00 | 776.00 | 776.00 | 0.26% | 8,800 |
| Nov 5, 2025 | 776.00 | 776.00 | 769.00 | 774.00 | 774.00 | - | 8,700 |
| Nov 4, 2025 | 774.00 | 777.00 | 770.00 | 774.00 | 774.00 | 0.52% | 15,500 |
| Oct 31, 2025 | 777.00 | 777.00 | 764.00 | 770.00 | 770.00 | -0.52% | 14,800 |
| Oct 30, 2025 | 773.00 | 776.00 | 766.00 | 774.00 | 774.00 | 0.91% | 16,400 |
| Oct 29, 2025 | 778.00 | 778.00 | 764.00 | 767.00 | 767.00 | -0.90% | 15,300 |
| Oct 28, 2025 | 776.00 | 777.00 | 770.00 | 774.00 | 774.00 | -0.51% | 9,500 |
| Oct 27, 2025 | 775.00 | 778.00 | 775.00 | 778.00 | 778.00 | 0.65% | 13,600 |
| Oct 24, 2025 | 780.00 | 780.00 | 772.00 | 773.00 | 773.00 | -0.26% | 4,100 |
| Oct 23, 2025 | 773.00 | 777.00 | 770.00 | 775.00 | 775.00 | 0.13% | 3,500 |
| Oct 22, 2025 | 780.00 | 780.00 | 764.00 | 774.00 | 774.00 | -0.77% | 12,100 |
| Oct 21, 2025 | 770.00 | 784.00 | 767.00 | 780.00 | 780.00 | 1.30% | 14,200 |
| Oct 20, 2025 | 769.00 | 770.00 | 767.00 | 770.00 | 770.00 | 0.65% | 2,600 |
| Oct 17, 2025 | 764.00 | 766.00 | 763.00 | 765.00 | 765.00 | - | 3,400 |
| Oct 16, 2025 | 770.00 | 773.00 | 764.00 | 765.00 | 765.00 | -0.52% | 4,800 |
| Oct 15, 2025 | 763.00 | 771.00 | 763.00 | 769.00 | 769.00 | 0.79% | 3,000 |
| Oct 14, 2025 | 765.00 | 767.00 | 761.00 | 763.00 | 763.00 | -1.17% | 11,900 |
| Oct 10, 2025 | 779.00 | 779.00 | 772.00 | 772.00 | 772.00 | -0.90% | 2,500 |
| Oct 9, 2025 | 776.00 | 779.00 | 776.00 | 779.00 | 779.00 | 0.39% | 3,600 |