Taisei Oncho Co., Ltd. 1904
TSE · Japan · Industrial Services
¥1,249.00-10.00 (-0.79%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,249.00 | -0.79% | ¥1,255.00 | ¥1,263.00 | ¥1,247.00 | 32.10K |
| 2026-10-01 | ¥1,259.00 | -0.47% | ¥1,266.00 | ¥1,284.00 | ¥1,255.00 | 48.80K |
| 2026-09-30 | ¥1,265.00 | +0.80% | ¥1,255.00 | ¥1,276.00 | ¥1,253.00 | 47.40K |
| 2026-09-29 | ¥1,255.00 | -1.76% | ¥1,268.00 | ¥1,278.00 | ¥1,252.00 |
| 80.80K |
| 2026-09-28 | ¥1,277.50 | -0.97% | ¥1,297.50 | ¥1,297.50 | ¥1,277.50 | 200.40K |
| 2026-09-25 | ¥1,290.00 | +0.58% | ¥1,282.50 | ¥1,295.00 | ¥1,282.50 | 50.00K |
| 2026-09-24 | ¥1,282.50 | -0.58% | ¥1,290.00 | ¥1,297.50 | ¥1,280.00 | 56.40K |
| 2026-09-18 | ¥1,290.00 | -0.96% | ¥1,310.00 | ¥1,310.00 | ¥1,290.00 | 45.20K |
| 2026-09-17 | ¥1,302.50 | +0.97% | ¥1,287.50 | ¥1,310.00 | ¥1,285.00 | 46.00K |
| 2026-09-16 | ¥1,290.00 | +0.19% | ¥1,282.50 | ¥1,297.50 | ¥1,282.50 | 63.60K |
| 2026-09-15 | ¥1,287.50 | +0.78% | ¥1,275.00 | ¥1,290.00 | ¥1,275.00 | 44.40K |
| 2026-09-14 | ¥1,277.50 | 0.00% | ¥1,275.00 | ¥1,297.50 | ¥1,275.00 | 35.60K |
| 2026-09-11 | ¥1,277.50 | +0.99% | ¥1,290.00 | ¥1,292.50 | ¥1,275.00 | 108.40K |
| 2026-09-10 | ¥1,265.00 | +0.20% | ¥1,260.00 | ¥1,270.00 | ¥1,257.50 | 23.20K |
| 2026-09-09 | ¥1,262.50 | -0.20% | ¥1,265.00 | ¥1,267.50 | ¥1,260.00 | 18.40K |
| 2026-09-08 | ¥1,265.00 | -0.20% | ¥1,265.00 | ¥1,277.50 | ¥1,265.00 | 28.80K |
| 2026-09-07 | ¥1,267.50 | -0.59% | ¥1,267.50 | ¥1,275.00 | ¥1,265.00 | 28.00K |
| 2026-09-04 | ¥1,275.00 | +0.39% | ¥1,267.50 | ¥1,277.50 | ¥1,267.50 | 24.80K |
| 2026-09-03 | ¥1,270.00 | +0.20% | ¥1,262.50 | ¥1,275.00 | ¥1,262.50 | 16.00K |
| 2026-09-02 | ¥1,267.50 | -1.36% | ¥1,277.50 | ¥1,280.00 | ¥1,265.00 | 65.60K |
| 2026-09-01 | ¥1,285.00 | +0.98% | ¥1,272.50 | ¥1,285.00 | ¥1,272.50 | 34.00K |
| 2026-08-31 | ¥1,272.50 | -0.97% | ¥1,277.50 | ¥1,282.50 | ¥1,272.50 | 40.40K |
| 2026-08-28 | ¥1,285.00 | +0.59% | ¥1,275.00 | ¥1,290.00 | ¥1,275.00 | 30.80K |
| 2026-08-27 | ¥1,277.50 | +0.39% | ¥1,275.00 | ¥1,285.00 | ¥1,275.00 | 19.60K |
| 2026-08-26 | ¥1,272.50 | -0.59% | ¥1,280.00 | ¥1,290.00 | ¥1,272.50 | 50.40K |
| 2026-08-25 | ¥1,280.00 | 0.00% | ¥1,285.00 | ¥1,287.50 | ¥1,275.00 | 24.00K |
| 2026-08-24 | ¥1,280.00 | -0.19% | ¥1,280.00 | ¥1,290.00 | ¥1,277.50 | 35.60K |
| 2026-08-21 | ¥1,282.50 | +0.39% | ¥1,280.00 | ¥1,285.00 | ¥1,275.00 | 16.40K |
| 2026-08-20 | ¥1,277.50 | +0.59% | ¥1,275.00 | ¥1,285.00 | ¥1,272.50 | 19.60K |
| 2026-08-19 | ¥1,270.00 | -2.12% | ¥1,297.50 | ¥1,297.50 | ¥1,267.50 | 45.60K |
| 2026-08-18 | ¥1,297.50 | +1.17% | ¥1,290.00 | ¥1,297.50 | ¥1,282.50 | 17.20K |
| 2026-08-17 | ¥1,282.50 | +0.20% | ¥1,280.00 | ¥1,300.00 | ¥1,280.00 | 44.00K |
| 2026-08-14 | ¥1,280.00 | +0.20% | ¥1,282.50 | ¥1,287.50 | ¥1,277.50 | 24.80K |
| 2026-08-13 | ¥1,277.50 | -1.54% | ¥1,292.50 | ¥1,297.50 | ¥1,277.50 | 41.20K |
| 2026-08-12 | ¥1,297.50 | +1.57% | ¥1,292.50 | ¥1,297.50 | ¥1,280.00 | 45.20K |
| 2026-08-10 | ¥1,277.50 | +0.79% | ¥1,280.00 | ¥1,287.50 | ¥1,267.50 | 31.20K |
| 2026-08-07 | ¥1,267.50 | -1.17% | ¥1,280.00 | ¥1,282.50 | ¥1,257.50 | 76.40K |
| 2026-08-06 | ¥1,282.50 | +0.39% | ¥1,290.00 | ¥1,310.00 | ¥1,272.50 | 68.40K |
| 2026-08-05 | ¥1,277.50 | +0.99% | ¥1,277.50 | ¥1,290.00 | ¥1,267.50 | 39.20K |
| 2026-08-04 | ¥1,265.00 | -0.20% | ¥1,275.00 | ¥1,280.00 | ¥1,265.00 | 18.40K |
| 2026-08-03 | ¥1,267.50 | +0.20% | ¥1,270.00 | ¥1,282.50 | ¥1,252.50 | 52.00K |
| 2026-07-31 | ¥1,265.00 | +0.60% | ¥1,275.00 | ¥1,295.00 | ¥1,262.50 | 46.80K |
| 2026-07-30 | ¥1,257.50 | -0.79% | ¥1,262.50 | ¥1,275.00 | ¥1,255.00 | 29.60K |
| 2026-07-29 | ¥1,267.50 | -0.39% | ¥1,275.00 | ¥1,280.00 | ¥1,260.00 | 44.80K |
| 2026-07-28 | ¥1,272.50 | -1.36% | ¥1,297.50 | ¥1,297.50 | ¥1,270.00 | 29.60K |
| 2026-07-27 | ¥1,290.00 | +0.39% | ¥1,287.50 | ¥1,305.00 | ¥1,282.50 | 40.80K |
| 2026-07-24 | ¥1,285.00 | -0.39% | ¥1,292.50 | ¥1,292.50 | ¥1,267.50 | 38.40K |
| 2026-07-23 | ¥1,290.00 | +0.78% | ¥1,280.00 | ¥1,295.00 | ¥1,280.00 | 28.00K |
| 2026-07-22 | ¥1,280.00 | +0.59% | ¥1,272.50 | ¥1,292.50 | ¥1,272.50 | 28.00K |
| 2026-07-21 | ¥1,272.50 | +0.99% | ¥1,275.00 | ¥1,287.50 | ¥1,257.50 | 29.20K |
| 2026-07-17 | ¥1,260.00 | -1.37% | ¥1,265.00 | ¥1,282.50 | ¥1,247.50 | 79.20K |
| 2026-07-16 | ¥1,277.50 | -0.78% | ¥1,310.00 | ¥1,310.00 | ¥1,277.50 | 21.20K |
| 2026-07-15 | ¥1,287.50 | -0.77% | ¥1,322.50 | ¥1,322.50 | ¥1,282.50 | 66.40K |
| 2026-07-14 | ¥1,297.50 | +1.76% | ¥1,275.00 | ¥1,297.50 | ¥1,270.00 | 37.20K |
| 2026-07-13 | ¥1,275.00 | -0.78% | ¥1,285.00 | ¥1,310.00 | ¥1,272.50 | 42.80K |
| 2026-07-10 | ¥1,285.00 | +0.39% | ¥1,280.00 | ¥1,300.00 | ¥1,280.00 | 42.80K |
| 2026-07-09 | ¥1,280.00 | 0.00% | ¥1,280.00 | ¥1,300.00 | ¥1,280.00 | 14.00K |
| 2026-07-08 | ¥1,280.00 | -0.39% | ¥1,270.00 | ¥1,297.50 | ¥1,270.00 | 20.80K |
| 2026-07-07 | ¥1,285.00 | -0.19% | ¥1,297.50 | ¥1,310.00 | ¥1,267.50 | 98.00K |
| 2026-07-06 | ¥1,287.50 | +1.38% | ¥1,270.00 | ¥1,297.50 | ¥1,270.00 | 32.00K |
| 2026-07-03 | ¥1,270.00 | +0.99% | ¥1,262.50 | ¥1,285.00 | ¥1,262.50 | 31.60K |
| 2026-07-02 | ¥1,257.50 | -0.59% | ¥1,265.00 | ¥1,277.50 | ¥1,257.50 | 41.20K |
| 2026-07-01 | ¥1,265.00 | +1.20% | ¥1,248.75 | ¥1,275.00 | ¥1,248.75 | 46.40K |
| 2026-06-30 | ¥1,250.00 | +0.91% | ¥1,248.75 | ¥1,267.50 | ¥1,243.75 | 50.00K |
| 2026-06-29 | ¥1,238.75 | +1.02% | ¥1,227.50 | ¥1,247.50 | ¥1,227.50 | 27.60K |
| 2026-06-26 | ¥1,226.25 | +0.72% | ¥1,217.50 | ¥1,236.25 | ¥1,216.25 | 40.40K |
| 2026-06-25 | ¥1,217.50 | -1.12% | ¥1,231.25 | ¥1,233.75 | ¥1,217.50 | 24.40K |
| 2026-06-24 | ¥1,231.25 | +0.10% | ¥1,220.00 | ¥1,240.00 | ¥1,217.50 | 34.80K |
| 2026-06-23 | ¥1,230.00 | -0.30% | ¥1,227.50 | ¥1,250.00 | ¥1,227.50 | 27.60K |
| 2026-06-22 | ¥1,233.75 | -0.30% | ¥1,237.50 | ¥1,237.50 | ¥1,223.75 | 36.00K |
| 2026-06-19 | ¥1,237.50 | +0.71% | ¥1,223.75 | ¥1,237.50 | ¥1,221.25 | 23.20K |
| 2026-06-18 | ¥1,228.75 | -0.41% | ¥1,227.50 | ¥1,235.00 | ¥1,220.00 | 24.00K |
| 2026-06-17 | ¥1,233.75 | +1.44% | ¥1,233.75 | ¥1,237.50 | ¥1,216.25 | 24.40K |
| 2026-06-16 | ¥1,216.25 | -1.72% | ¥1,237.50 | ¥1,237.50 | ¥1,216.25 | 36.00K |
| 2026-06-15 | ¥1,237.50 | +0.20% | ¥1,240.00 | ¥1,250.00 | ¥1,236.25 | 23.60K |
| 2026-06-12 | ¥1,235.00 | +1.23% | ¥1,220.00 | ¥1,240.00 | ¥1,220.00 | 24.00K |
| 2026-06-11 | ¥1,220.00 | -2.01% | ¥1,242.50 | ¥1,242.50 | ¥1,211.25 | 26.00K |
| 2026-06-10 | ¥1,245.00 | +0.71% | ¥1,255.00 | ¥1,255.00 | ¥1,232.50 | 19.60K |
| 2026-06-09 | ¥1,236.25 | +1.12% | ¥1,228.75 | ¥1,247.50 | ¥1,227.50 | 44.80K |
| 2026-06-08 | ¥1,222.50 | -1.41% | ¥1,225.00 | ¥1,227.50 | ¥1,211.25 | 65.60K |
| 2026-06-05 | ¥1,240.00 | +1.33% | ¥1,232.50 | ¥1,250.00 | ¥1,232.50 | 30.80K |
| 2026-06-04 | ¥1,223.75 | +0.31% | ¥1,213.75 | ¥1,233.75 | ¥1,213.75 | 33.60K |
| 2026-06-03 | ¥1,220.00 | -1.11% | ¥1,233.75 | ¥1,238.75 | ¥1,220.00 | 60.40K |
| 2026-06-02 | ¥1,233.75 | -1.89% | ¥1,250.00 | ¥1,250.00 | ¥1,211.25 | 86.40K |
| 2026-06-01 | ¥1,257.50 | -2.71% | ¥1,292.50 | ¥1,297.50 | ¥1,250.00 | 86.40K |
| 2026-05-29 | ¥1,292.50 | -0.77% | ¥1,302.50 | ¥1,302.50 | ¥1,287.50 | 18.40K |
| 2026-05-28 | ¥1,302.50 | +0.19% | ¥1,295.00 | ¥1,312.50 | ¥1,285.00 | 37.20K |
| 2026-05-27 | ¥1,300.00 | -0.38% | ¥1,305.00 | ¥1,305.00 | ¥1,285.00 | 30.00K |
| 2026-05-26 | ¥1,305.00 | +0.77% | ¥1,300.00 | ¥1,325.00 | ¥1,280.00 | 61.20K |
| 2026-05-25 | ¥1,295.00 | -0.19% | ¥1,297.50 | ¥1,300.00 | ¥1,280.00 | 31.20K |