Taikisha Ltd. 1979
TSE · Japan · Distribution Services
¥3,790.00+10.00 (+0.26%)
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 | ¥3,790.00 | +0.26% | ¥3,795.00 | ¥3,795.00 | ¥3,740.00 | 234.40K |
| 2026-09-30 | ¥3,780.00 | +1.75% | ¥3,770.00 | ¥3,790.00 | ¥3,750.00 | 237.70K |
| 2026-09-29 | ¥3,715.00 | -1.85% | ¥3,720.00 | ¥3,740.00 | ¥3,695.00 | 157.60K |
| 2026-09-28 | ¥3,785.00 | -1.05% | ¥3,860.00 | ¥3,860.00 | ¥3,785.00 |
| 120.80K |
| 2026-09-25 | ¥3,825.00 | +0.66% | ¥3,815.00 | ¥3,845.00 | ¥3,795.00 | 162.00K |
| 2026-09-24 | ¥3,800.00 | -1.17% | ¥3,865.00 | ¥3,865.00 | ¥3,790.00 | 141.50K |
| 2026-09-18 | ¥3,845.00 | -0.65% | ¥3,870.00 | ¥3,900.00 | ¥3,830.00 | 306.90K |
| 2026-09-17 | ¥3,870.00 | +1.04% | ¥3,850.00 | ¥3,890.00 | ¥3,850.00 | 148.70K |
| 2026-09-16 | ¥3,830.00 | +1.06% | ¥3,790.00 | ¥3,850.00 | ¥3,790.00 | 132.90K |
| 2026-09-15 | ¥3,790.00 | +1.07% | ¥3,750.00 | ¥3,805.00 | ¥3,740.00 | 176.80K |
| 2026-09-14 | ¥3,750.00 | +1.35% | ¥3,705.00 | ¥3,750.00 | ¥3,690.00 | 156.30K |
| 2026-09-11 | ¥3,700.00 | -1.20% | ¥3,620.00 | ¥3,725.00 | ¥3,620.00 | 239.40K |
| 2026-09-10 | ¥3,745.00 | -2.22% | ¥3,800.00 | ¥3,825.00 | ¥3,725.00 | 201.70K |
| 2026-09-09 | ¥3,830.00 | +0.52% | ¥3,805.00 | ¥3,865.00 | ¥3,790.00 | 163.80K |
| 2026-09-08 | ¥3,810.00 | -2.18% | ¥3,890.00 | ¥3,890.00 | ¥3,810.00 | 151.40K |
| 2026-09-07 | ¥3,895.00 | +1.04% | ¥3,855.00 | ¥3,905.00 | ¥3,845.00 | 152.50K |
| 2026-09-04 | ¥3,855.00 | -1.03% | ¥3,870.00 | ¥3,895.00 | ¥3,835.00 | 210.70K |
| 2026-09-03 | ¥3,895.00 | +0.52% | ¥3,925.00 | ¥3,925.00 | ¥3,875.00 | 179.80K |
| 2026-09-02 | ¥3,875.00 | -4.79% | ¥4,010.00 | ¥4,050.00 | ¥3,870.00 | 276.80K |
| 2026-09-01 | ¥4,070.00 | +3.17% | ¥3,965.00 | ¥4,085.00 | ¥3,955.00 | 349.00K |
| 2026-08-31 | ¥3,945.00 | +1.81% | ¥3,860.00 | ¥3,965.00 | ¥3,830.00 | 308.80K |
| 2026-08-28 | ¥3,875.00 | -0.51% | ¥3,890.00 | ¥3,895.00 | ¥3,850.00 | 211.00K |
| 2026-08-27 | ¥3,895.00 | -1.02% | ¥3,955.00 | ¥3,975.00 | ¥3,875.00 | 211.00K |
| 2026-08-26 | ¥3,935.00 | +0.90% | ¥3,900.00 | ¥3,955.00 | ¥3,890.00 | 211.10K |
| 2026-08-25 | ¥3,900.00 | -1.39% | ¥3,955.00 | ¥3,975.00 | ¥3,865.00 | 442.80K |
| 2026-08-24 | ¥3,955.00 | +1.28% | ¥3,905.00 | ¥3,955.00 | ¥3,860.00 | 417.20K |
| 2026-08-21 | ¥3,905.00 | -1.39% | ¥3,900.00 | ¥3,940.00 | ¥3,875.00 | 263.30K |
| 2026-08-20 | ¥3,960.00 | +0.76% | ¥3,945.00 | ¥3,980.00 | ¥3,930.00 | 170.90K |
| 2026-08-19 | ¥3,930.00 | -3.44% | ¥4,015.00 | ¥4,030.00 | ¥3,925.00 | 333.70K |
| 2026-08-18 | ¥4,070.00 | -1.69% | ¥4,200.00 | ¥4,200.00 | ¥4,060.00 | 227.10K |
| 2026-08-17 | ¥4,140.00 | +1.47% | ¥4,130.00 | ¥4,175.00 | ¥4,110.00 | 186.50K |
| 2026-08-14 | ¥4,080.00 | +0.37% | ¥4,055.00 | ¥4,100.00 | ¥4,025.00 | 335.30K |
| 2026-08-13 | ¥4,065.00 | +0.49% | ¥4,075.00 | ¥4,095.00 | ¥4,025.00 | 275.70K |
| 2026-08-12 | ¥4,045.00 | +0.25% | ¥4,030.00 | ¥4,080.00 | ¥3,985.00 | 397.00K |
| 2026-08-10 | ¥4,035.00 | -0.49% | ¥4,055.00 | ¥4,080.00 | ¥3,955.00 | 504.90K |
| 2026-08-07 | ¥4,055.00 | -7.10% | ¥4,365.00 | ¥4,375.00 | ¥3,875.00 | 517.30K |
| 2026-08-06 | ¥4,365.00 | 0.00% | ¥4,365.00 | ¥4,435.00 | ¥4,305.00 | 208.50K |
| 2026-08-05 | ¥4,365.00 | +2.59% | ¥4,270.00 | ¥4,400.00 | ¥4,260.00 | 328.80K |
| 2026-08-04 | ¥4,255.00 | +2.41% | ¥4,160.00 | ¥4,285.00 | ¥4,130.00 | 250.30K |
| 2026-08-03 | ¥4,155.00 | -1.89% | ¥4,235.00 | ¥4,250.00 | ¥4,120.00 | 247.80K |
| 2026-07-31 | ¥4,235.00 | +1.07% | ¥4,275.00 | ¥4,310.00 | ¥4,195.00 | 289.50K |
| 2026-07-30 | ¥4,190.00 | -0.71% | ¥4,155.00 | ¥4,275.00 | ¥4,145.00 | 307.90K |
| 2026-07-29 | ¥4,220.00 | -3.54% | ¥4,375.00 | ¥4,385.00 | ¥4,150.00 | 432.40K |
| 2026-07-28 | ¥4,375.00 | -3.10% | ¥4,505.00 | ¥4,510.00 | ¥4,350.00 | 384.90K |
| 2026-07-27 | ¥4,515.00 | -0.88% | ¥4,435.00 | ¥4,515.00 | ¥4,335.00 | 334.00K |
| 2026-07-24 | ¥4,555.00 | +1.67% | ¥4,485.00 | ¥4,570.00 | ¥4,430.00 | 310.60K |
| 2026-07-23 | ¥4,480.00 | -1.32% | ¥4,530.00 | ¥4,570.00 | ¥4,455.00 | 224.30K |
| 2026-07-22 | ¥4,540.00 | +0.55% | ¥4,535.00 | ¥4,620.00 | ¥4,520.00 | 211.70K |
| 2026-07-21 | ¥4,515.00 | +0.78% | ¥4,510.00 | ¥4,540.00 | ¥4,490.00 | 360.80K |
| 2026-07-17 | ¥4,480.00 | -2.50% | ¥4,455.00 | ¥4,530.00 | ¥4,370.00 | 326.70K |
| 2026-07-16 | ¥4,595.00 | -2.03% | ¥4,625.00 | ¥4,655.00 | ¥4,550.00 | 266.60K |
| 2026-07-15 | ¥4,690.00 | +1.96% | ¥4,670.00 | ¥4,715.00 | ¥4,585.00 | 270.40K |
| 2026-07-14 | ¥4,600.00 | +0.33% | ¥4,600.00 | ¥4,620.00 | ¥4,510.00 | 248.50K |
| 2026-07-13 | ¥4,585.00 | -4.18% | ¥4,800.00 | ¥4,825.00 | ¥4,555.00 | 270.70K |
| 2026-07-10 | ¥4,785.00 | +2.90% | ¥4,860.00 | ¥4,900.00 | ¥4,720.00 | 376.40K |
| 2026-07-09 | ¥4,650.00 | -1.17% | ¥4,735.00 | ¥4,740.00 | ¥4,620.00 | 275.70K |
| 2026-07-08 | ¥4,705.00 | -3.09% | ¥4,715.00 | ¥4,835.00 | ¥4,690.00 | 372.30K |
| 2026-07-07 | ¥4,855.00 | -1.42% | ¥4,935.00 | ¥4,970.00 | ¥4,825.00 | 244.20K |
| 2026-07-06 | ¥4,925.00 | +0.10% | ¥4,930.00 | ¥4,985.00 | ¥4,820.00 | 164.10K |
| 2026-07-03 | ¥4,920.00 | -0.20% | ¥4,920.00 | ¥4,955.00 | ¥4,865.00 | 167.60K |
| 2026-07-02 | ¥4,930.00 | -0.40% | ¥4,955.00 | ¥4,995.00 | ¥4,885.00 | 170.10K |
| 2026-07-01 | ¥4,950.00 | -0.30% | ¥5,040.00 | ¥5,060.00 | ¥4,930.00 | 210.50K |
| 2026-06-30 | ¥4,965.00 | +0.10% | ¥4,975.00 | ¥5,010.00 | ¥4,895.00 | 267.60K |
| 2026-06-29 | ¥4,960.00 | +0.20% | ¥4,950.00 | ¥5,010.00 | ¥4,890.00 | 296.10K |
| 2026-06-26 | ¥4,950.00 | +0.30% | ¥5,010.00 | ¥5,080.00 | ¥4,895.00 | 266.50K |
| 2026-06-25 | ¥4,935.00 | +1.33% | ¥4,995.00 | ¥5,010.00 | ¥4,885.00 | 221.20K |
| 2026-06-24 | ¥4,870.00 | +1.04% | ¥4,825.00 | ¥4,885.00 | ¥4,805.00 | 187.70K |
| 2026-06-23 | ¥4,820.00 | -0.52% | ¥4,870.00 | ¥4,965.00 | ¥4,820.00 | 252.70K |
| 2026-06-22 | ¥4,845.00 | +0.73% | ¥4,760.00 | ¥4,920.00 | ¥4,760.00 | 176.80K |
| 2026-06-19 | ¥4,810.00 | +3.22% | ¥4,700.00 | ¥4,915.00 | ¥4,685.00 | 508.90K |
| 2026-06-18 | ¥4,660.00 | -1.58% | ¥4,765.00 | ¥4,795.00 | ¥4,660.00 | 423.00K |
| 2026-06-17 | ¥4,735.00 | +2.71% | ¥4,625.00 | ¥4,765.00 | ¥4,605.00 | 250.20K |
| 2026-06-16 | ¥4,610.00 | -0.22% | ¥4,640.00 | ¥4,660.00 | ¥4,580.00 | 292.10K |
| 2026-06-15 | ¥4,620.00 | +2.44% | ¥4,600.00 | ¥4,665.00 | ¥4,570.00 | 269.70K |
| 2026-06-12 | ¥4,510.00 | +0.67% | ¥4,410.00 | ¥4,580.00 | ¥4,410.00 | 345.60K |
| 2026-06-11 | ¥4,480.00 | -0.99% | ¥4,485.00 | ¥4,515.00 | ¥4,375.00 | 317.80K |
| 2026-06-10 | ¥4,525.00 | +0.22% | ¥4,520.00 | ¥4,655.00 | ¥4,515.00 | 361.70K |
| 2026-06-09 | ¥4,515.00 | +2.27% | ¥4,485.00 | ¥4,590.00 | ¥4,430.00 | 353.60K |
| 2026-06-08 | ¥4,415.00 | -2.00% | ¥4,445.00 | ¥4,525.00 | ¥4,370.00 | 277.70K |
| 2026-06-05 | ¥4,505.00 | +2.97% | ¥4,425.00 | ¥4,520.00 | ¥4,395.00 | 285.30K |
| 2026-06-04 | ¥4,375.00 | 0.00% | ¥4,370.00 | ¥4,440.00 | ¥4,305.00 | 292.30K |
| 2026-06-03 | ¥4,375.00 | +0.81% | ¥4,365.00 | ¥4,425.00 | ¥4,320.00 | 393.20K |
| 2026-06-02 | ¥4,340.00 | -1.14% | ¥4,400.00 | ¥4,420.00 | ¥4,250.00 | 309.50K |
| 2026-06-01 | ¥4,390.00 | -1.90% | ¥4,430.00 | ¥4,480.00 | ¥4,380.00 | 267.40K |
| 2026-05-29 | ¥4,475.00 | +0.11% | ¥4,490.00 | ¥4,515.00 | ¥4,460.00 | 344.80K |
| 2026-05-28 | ¥4,470.00 | +1.02% | ¥4,400.00 | ¥4,490.00 | ¥4,380.00 | 275.70K |
| 2026-05-27 | ¥4,425.00 | -0.23% | ¥4,500.00 | ¥4,580.00 | ¥4,420.00 | 250.20K |
| 2026-05-26 | ¥4,435.00 | -0.22% | ¥4,450.00 | ¥4,490.00 | ¥4,375.00 | 254.90K |
| 2026-05-25 | ¥4,445.00 | +5.08% | ¥4,300.00 | ¥4,450.00 | ¥4,280.00 | 252.70K |
| 2026-05-22 | ¥4,230.00 | 0.00% | ¥4,235.00 | ¥4,295.00 | ¥4,140.00 | 210.60K |