Taihei Dengyo Kaisha, Ltd. 1968
TSE · Japan · Industrial Services
¥2,426.00-35.00 (-1.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,461.00 | -0.61% | ¥2,450.00 | ¥2,479.00 | ¥2,428.00 | 110.70K |
| 2026-09-30 | ¥2,476.00 | +1.39% | ¥2,447.00 | ¥2,491.00 | ¥2,439.00 | 101.00K |
| 2026-09-29 | ¥2,442.00 | -2.51% | ¥2,503.00 | ¥2,503.00 | ¥2,437.00 | 157.00K |
| 2026-09-28 | ¥2,505.00 | -0.79% | ¥2,548.00 | ¥2,551.00 | ¥2,505.00 | 91.70K |
| 2026-09-25 | ¥2,525.00 | -1.02% | ¥2,553.00 | ¥2,555.00 | ¥2,518.00 | 95.40K |
| 2026-09-24 | ¥2,551.00 | -0.27% | ¥2,590.00 | ¥2,590.00 | ¥2,550.00 | 91.70K |
| 2026-09-18 | ¥2,558.00 | -1.27% | ¥2,590.00 | ¥2,594.00 | ¥2,558.00 | 228.50K |
| 2026-09-17 | ¥2,591.00 | +2.05% | ¥2,564.00 | ¥2,591.00 | ¥2,564.00 | 132.50K |
| 2026-09-16 | ¥2,539.00 | +0.75% | ¥2,550.00 | ¥2,568.00 | ¥2,539.00 | 79.10K |
| 2026-09-15 | ¥2,520.00 | -0.28% | ¥2,520.00 | ¥2,538.00 | ¥2,505.00 | 79.00K |
| 2026-09-14 | ¥2,527.00 | +0.56% | ¥2,513.00 | ¥2,535.00 | ¥2,503.00 | 68.50K |
| 2026-09-11 | ¥2,513.00 | -0.24% | ¥2,474.00 | ¥2,545.00 | ¥2,470.00 | 134.30K |
| 2026-09-10 | ¥2,519.00 | -3.12% | ¥2,588.00 | ¥2,597.00 | ¥2,514.00 | 113.30K |
| 2026-09-09 | ¥2,600.00 | +1.88% | ¥2,518.00 | ¥2,611.00 | ¥2,512.00 | 112.80K |
| 2026-09-08 | ¥2,552.00 | +0.04% | ¥2,555.00 | ¥2,594.00 | ¥2,523.00 | 152.20K |
| 2026-09-07 | ¥2,551.00 | +2.45% | ¥2,540.00 | ¥2,582.00 | ¥2,531.00 | 149.60K |
| 2026-09-04 | ¥2,490.00 | +0.28% | ¥2,488.00 | ¥2,519.00 | ¥2,470.00 | 106.50K |
| 2026-09-03 | ¥2,483.00 | +0.85% | ¥2,483.00 | ¥2,515.00 | ¥2,465.00 | 112.20K |
| 2026-09-02 | ¥2,462.00 | -2.03% | ¥2,471.00 | ¥2,505.00 | ¥2,441.00 | 149.90K |
| 2026-09-01 | ¥2,513.00 | +2.03% | ¥2,454.00 | ¥2,523.00 | ¥2,445.00 | 121.30K |
| 2026-08-31 | ¥2,463.00 | -0.73% | ¥2,457.00 | ¥2,480.00 | ¥2,440.00 | 133.20K |
| 2026-08-28 | ¥2,481.00 | -0.20% | ¥2,476.00 | ¥2,497.00 | ¥2,462.00 | 114.80K |
| 2026-08-27 | ¥2,486.00 | -1.66% | ¥2,535.00 | ¥2,545.00 | ¥2,486.00 | 125.20K |
| 2026-08-26 | ¥2,528.00 | +1.98% | ¥2,501.00 | ¥2,574.00 | ¥2,501.00 | 210.10K |
| 2026-08-25 | ¥2,479.00 | +1.22% | ¥2,499.00 | ¥2,504.00 | ¥2,434.00 | 199.10K |
| 2026-08-24 | ¥2,449.00 | +3.90% | ¥2,354.00 | ¥2,469.00 | ¥2,339.00 | 263.60K |
| 2026-08-21 | ¥2,357.00 | -3.56% | ¥2,408.00 | ¥2,409.00 | ¥2,350.00 | 167.00K |
| 2026-08-20 | ¥2,444.00 | +3.08% | ¥2,398.00 | ¥2,456.00 | ¥2,398.00 | 171.50K |
| 2026-08-19 | ¥2,371.00 | -0.59% | ¥2,367.00 | ¥2,396.00 | ¥2,349.00 | 224.70K |
| 2026-08-18 | ¥2,385.00 | -1.97% | ¥2,439.00 | ¥2,465.00 | ¥2,381.00 | 136.70K |
| 2026-08-17 | ¥2,433.00 | +1.97% | ¥2,400.00 | ¥2,433.00 | ¥2,385.00 | 166.80K |
| 2026-08-14 | ¥2,386.00 | +0.08% | ¥2,407.00 | ¥2,410.00 | ¥2,366.00 | 196.30K |
| 2026-08-13 | ¥2,384.00 | +0.25% | ¥2,378.00 | ¥2,401.00 | ¥2,370.00 | 160.00K |
| 2026-08-12 | ¥2,378.00 | +0.13% | ¥2,376.00 | ¥2,387.00 | ¥2,332.00 | 158.20K |
| 2026-08-10 | ¥2,375.00 | -1.94% | ¥2,418.00 | ¥2,418.00 | ¥2,341.00 | 258.80K |
| 2026-08-07 | ¥2,422.00 | -0.04% | ¥2,473.00 | ¥2,492.00 | ¥2,405.00 | 347.00K |
| 2026-08-06 | ¥2,423.00 | -2.22% | ¥2,483.00 | ¥2,594.00 | ¥2,355.00 | 306.20K |
| 2026-08-05 | ¥2,478.00 | +2.02% | ¥2,430.00 | ¥2,485.00 | ¥2,424.00 | 157.80K |
| 2026-08-04 | ¥2,429.00 | +1.76% | ¥2,404.00 | ¥2,475.00 | ¥2,404.00 | 174.10K |
| 2026-08-03 | ¥2,387.00 | -1.45% | ¥2,387.00 | ¥2,395.00 | ¥2,326.00 | 139.50K |
| 2026-07-31 | ¥2,422.00 | +0.58% | ¥2,458.00 | ¥2,481.00 | ¥2,407.00 | 129.30K |
| 2026-07-30 | ¥2,408.00 | +0.63% | ¥2,352.00 | ¥2,438.00 | ¥2,346.00 | 203.40K |
| 2026-07-29 | ¥2,393.00 | -1.93% | ¥2,436.00 | ¥2,446.00 | ¥2,351.00 | 291.70K |
| 2026-07-28 | ¥2,440.00 | -1.61% | ¥2,463.00 | ¥2,478.00 | ¥2,381.00 | 233.50K |
| 2026-07-27 | ¥2,480.00 | +0.57% | ¥2,481.00 | ¥2,495.00 | ¥2,422.00 | 153.20K |
| 2026-07-24 | ¥2,466.00 | -0.08% | ¥2,440.00 | ¥2,485.00 | ¥2,429.00 | 140.60K |
| 2026-07-23 | ¥2,468.00 | +0.53% | ¥2,479.00 | ¥2,497.00 | ¥2,459.00 | 101.10K |
| 2026-07-22 | ¥2,455.00 | +0.08% | ¥2,463.00 | ¥2,500.00 | ¥2,447.00 | 116.30K |
| 2026-07-21 | ¥2,453.00 | +2.42% | ¥2,409.00 | ¥2,471.00 | ¥2,388.00 | 131.90K |
| 2026-07-17 | ¥2,395.00 | -4.12% | ¥2,452.00 | ¥2,499.00 | ¥2,350.00 | 156.20K |
| 2026-07-16 | ¥2,498.00 | -0.32% | ¥2,506.00 | ¥2,553.00 | ¥2,493.00 | 102.50K |
| 2026-07-15 | ¥2,506.00 | +1.58% | ¥2,480.00 | ¥2,520.00 | ¥2,465.00 | 111.30K |
| 2026-07-14 | ¥2,467.00 | -0.16% | ¥2,460.00 | ¥2,478.00 | ¥2,436.00 | 101.90K |
| 2026-07-13 | ¥2,471.00 | -2.29% | ¥2,530.00 | ¥2,547.00 | ¥2,461.00 | 140.30K |
| 2026-07-10 | ¥2,529.00 | +0.44% | ¥2,548.00 | ¥2,588.00 | ¥2,523.00 | 163.60K |
| 2026-07-09 | ¥2,518.00 | -0.04% | ¥2,504.00 | ¥2,522.00 | ¥2,491.00 | 107.20K |
| 2026-07-08 | ¥2,519.00 | -2.33% | ¥2,568.00 | ¥2,594.00 | ¥2,519.00 | 132.50K |
| 2026-07-07 | ¥2,579.00 | -1.94% | ¥2,631.00 | ¥2,675.00 | ¥2,579.00 | 124.90K |
| 2026-07-06 | ¥2,630.00 | +2.57% | ¥2,600.00 | ¥2,683.00 | ¥2,583.00 | 137.10K |
| 2026-07-03 | ¥2,564.00 | +0.47% | ¥2,530.00 | ¥2,567.00 | ¥2,519.00 | 113.90K |
| 2026-07-02 | ¥2,552.00 | +0.12% | ¥2,548.00 | ¥2,595.00 | ¥2,537.00 | 150.70K |
| 2026-07-01 | ¥2,549.00 | -0.08% | ¥2,589.00 | ¥2,617.00 | ¥2,539.00 | 130.70K |
| 2026-06-30 | ¥2,551.00 | -1.88% | ¥2,600.00 | ¥2,606.00 | ¥2,530.00 | 128.80K |
| 2026-06-29 | ¥2,600.00 | +0.15% | ¥2,616.00 | ¥2,631.00 | ¥2,558.00 | 146.10K |
| 2026-06-26 | ¥2,596.00 | +0.85% | ¥2,574.00 | ¥2,655.00 | ¥2,574.00 | 125.60K |
| 2026-06-25 | ¥2,574.00 | -0.96% | ¥2,642.00 | ¥2,643.00 | ¥2,574.00 | 80.60K |
| 2026-06-24 | ¥2,599.00 | +0.08% | ¥2,587.00 | ¥2,645.00 | ¥2,567.00 | 91.30K |
| 2026-06-23 | ¥2,597.00 | -2.99% | ¥2,652.00 | ¥2,671.00 | ¥2,595.00 | 128.50K |
| 2026-06-22 | ¥2,677.00 | +2.06% | ¥2,648.00 | ¥2,701.00 | ¥2,647.00 | 131.40K |
| 2026-06-19 | ¥2,623.00 | -4.37% | ¥2,761.00 | ¥2,784.00 | ¥2,623.00 | 207.70K |
| 2026-06-18 | ¥2,743.00 | +3.08% | ¥2,711.00 | ¥2,795.00 | ¥2,701.00 | 175.40K |
| 2026-06-17 | ¥2,661.00 | +0.72% | ¥2,649.00 | ¥2,720.00 | ¥2,649.00 | 128.50K |
| 2026-06-16 | ¥2,642.00 | -2.11% | ¥2,685.00 | ¥2,685.00 | ¥2,621.00 | 109.30K |
| 2026-06-15 | ¥2,699.00 | +2.74% | ¥2,655.00 | ¥2,718.00 | ¥2,641.00 | 135.80K |
| 2026-06-12 | ¥2,627.00 | +1.51% | ¥2,638.00 | ¥2,688.00 | ¥2,615.00 | 165.30K |
| 2026-06-11 | ¥2,588.00 | -0.54% | ¥2,552.00 | ¥2,600.00 | ¥2,537.00 | 124.40K |
| 2026-06-10 | ¥2,602.00 | -1.48% | ¥2,641.00 | ¥2,660.00 | ¥2,586.00 | 128.60K |
| 2026-06-09 | ¥2,641.00 | +3.12% | ¥2,600.00 | ¥2,645.00 | ¥2,577.00 | 191.80K |
| 2026-06-08 | ¥2,561.00 | -2.66% | ¥2,538.00 | ¥2,584.00 | ¥2,532.00 | 146.90K |
| 2026-06-05 | ¥2,631.00 | +2.57% | ¥2,589.00 | ¥2,664.00 | ¥2,589.00 | 103.20K |
| 2026-06-04 | ¥2,565.00 | -1.08% | ¥2,555.00 | ¥2,610.00 | ¥2,555.00 | 97.00K |
| 2026-06-03 | ¥2,593.00 | -0.46% | ¥2,610.00 | ¥2,628.00 | ¥2,583.00 | 108.50K |
| 2026-06-02 | ¥2,605.00 | -0.23% | ¥2,599.00 | ¥2,635.00 | ¥2,513.00 | 145.90K |
| 2026-06-01 | ¥2,611.00 | -5.26% | ¥2,706.00 | ¥2,743.00 | ¥2,607.00 | 163.50K |
| 2026-05-29 | ¥2,756.00 | +2.45% | ¥2,700.00 | ¥2,765.00 | ¥2,675.00 | 299.90K |
| 2026-05-28 | ¥2,690.00 | -3.52% | ¥2,791.00 | ¥2,791.00 | ¥2,667.00 | 149.80K |
| 2026-05-27 | ¥2,788.00 | -4.98% | ¥2,946.00 | ¥2,955.00 | ¥2,786.00 | 123.40K |
| 2026-05-26 | ¥2,934.00 | +4.75% | ¥2,806.00 | ¥2,983.00 | ¥2,806.00 | 170.90K |
| 2026-05-25 | ¥2,801.00 | +3.40% | ¥2,797.00 | ¥2,891.00 | ¥2,752.00 | 229.10K |
| 2026-05-22 | ¥2,709.00 | +5.04% | ¥2,625.00 | ¥2,758.00 | ¥2,625.00 | 229.20K |