T&D Holdings, Inc. 8795
TSE · Japan · Finance
¥4,775.00-102.00 (-2.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4,877.00 | +0.76% | ¥4,894.00 | ¥4,900.00 | ¥4,795.00 | 1.41M |
| 2026-09-29 | ¥4,840.00 | -3.55% | ¥4,907.00 | ¥4,934.00 | ¥4,824.00 | 1.30M |
| 2026-09-28 | ¥5,018.00 | +0.50% | ¥5,021.00 | ¥5,030.00 | ¥4,965.00 | 1.83M |
| 2026-09-25 | ¥4,993.00 | +2.38% | ¥4,900.00 | ¥5,003.00 | ¥4,891.00 | 1.38M |
| 2026-09-24 | ¥4,877.00 | -1.51% | ¥4,962.00 | ¥4,980.00 | ¥4,866.00 | 1.23M |
| 2026-09-18 | ¥4,952.00 | -1.90% | ¥5,048.00 | ¥5,095.00 | ¥4,948.00 | 1.52M |
| 2026-09-17 | ¥5,048.00 | +1.49% | ¥4,980.00 | ¥5,079.00 | ¥4,980.00 | 854.30K |
| 2026-09-16 | ¥4,974.00 | +1.24% | ¥4,983.00 | ¥5,023.00 | ¥4,949.00 | 996.70K |
| 2026-09-15 | ¥4,913.00 | -1.92% | ¥5,030.00 | ¥5,036.00 | ¥4,910.00 | 758.80K |
| 2026-09-14 | ¥5,009.00 | +1.62% | ¥4,936.00 | ¥5,021.00 | ¥4,922.00 | 1.15M |
| 2026-09-11 | ¥4,929.00 | +1.80% | ¥4,785.00 | ¥4,931.00 | ¥4,777.00 | 1.58M |
| 2026-09-10 | ¥4,842.00 | +3.02% | ¥4,701.00 | ¥4,869.00 | ¥4,701.00 | 2.08M |
| 2026-09-09 | ¥4,700.00 | -2.43% | ¥4,747.00 | ¥4,772.00 | ¥4,700.00 | 1.35M |
| 2026-09-08 | ¥4,817.00 | -1.15% | ¥4,842.00 | ¥4,920.00 | ¥4,800.00 | 1.20M |
| 2026-09-07 | ¥4,873.00 | -1.60% | ¥4,931.00 | ¥4,956.00 | ¥4,841.00 | 1.25M |
| 2026-09-04 | ¥4,952.00 | +0.90% | ¥4,978.00 | ¥4,978.00 | ¥4,908.00 | 1.38M |
| 2026-09-03 | ¥4,908.00 | +0.74% | ¥4,900.00 | ¥4,951.00 | ¥4,888.00 | 1.10M |
| 2026-09-02 | ¥4,872.00 | -1.58% | ¥4,902.00 | ¥4,949.00 | ¥4,852.00 | 1.36M |
| 2026-09-01 | ¥4,950.00 | +1.43% | ¥4,850.00 | ¥4,981.00 | ¥4,832.00 | 1.49M |
| 2026-08-31 | ¥4,880.00 | +0.43% | ¥4,863.00 | ¥4,914.00 | ¥4,821.00 | 1.72M |
| 2026-08-28 | ¥4,859.00 | +0.23% | ¥4,824.00 | ¥4,938.00 | ¥4,805.00 | 3.68M |
| 2026-08-27 | ¥4,848.00 | -0.06% | ¥4,873.00 | ¥4,879.00 | ¥4,830.00 | 1.17M |
| 2026-08-26 | ¥4,851.00 | +1.76% | ¥4,801.00 | ¥4,883.00 | ¥4,793.00 | 1.67M |
| 2026-08-25 | ¥4,767.00 | +0.91% | ¥4,786.00 | ¥4,821.00 | ¥4,744.00 | 1.10M |
| 2026-08-24 | ¥4,724.00 | -1.48% | ¥4,795.00 | ¥4,797.00 | ¥4,675.00 | 1.18M |
| 2026-08-21 | ¥4,795.00 | +2.26% | ¥4,684.00 | ¥4,824.00 | ¥4,679.00 | 1.62M |
| 2026-08-20 | ¥4,689.00 | -1.03% | ¥4,740.00 | ¥4,776.00 | ¥4,678.00 | 1.55M |
| 2026-08-19 | ¥4,738.00 | -3.88% | ¥4,887.00 | ¥4,897.00 | ¥4,699.00 | 1.80M |
| 2026-08-18 | ¥4,929.00 | -0.18% | ¥4,903.00 | ¥4,950.00 | ¥4,896.00 | 1.26M |
| 2026-08-17 | ¥4,938.00 | +0.24% | ¥4,956.00 | ¥4,972.00 | ¥4,881.00 | 1.03M |
| 2026-08-14 | ¥4,926.00 | -0.02% | ¥4,917.00 | ¥4,968.00 | ¥4,894.00 | 1.01M |
| 2026-08-13 | ¥4,927.00 | +0.28% | ¥4,937.00 | ¥4,964.00 | ¥4,882.00 | 1.38M |
| 2026-08-12 | ¥4,913.00 | +1.36% | ¥4,893.00 | ¥4,986.00 | ¥4,878.00 | 1.73M |
| 2026-08-10 | ¥4,847.00 | -3.18% | ¥5,034.00 | ¥5,078.00 | ¥4,847.00 | 1.92M |
| 2026-08-07 | ¥5,006.00 | +0.89% | ¥4,942.00 | ¥5,092.00 | ¥4,924.00 | 1.87M |
| 2026-08-06 | ¥4,962.00 | -1.39% | ¥5,038.00 | ¥5,065.00 | ¥4,935.00 | 2.23M |
| 2026-08-05 | ¥5,032.00 | +1.27% | ¥5,020.00 | ¥5,040.00 | ¥4,973.00 | 1.19M |
| 2026-08-04 | ¥4,969.00 | 0.00% | ¥4,979.00 | ¥5,032.00 | ¥4,939.00 | 1.22M |
| 2026-08-03 | ¥4,969.00 | -2.34% | ¥5,020.00 | ¥5,047.00 | ¥4,868.00 | 1.26M |
| 2026-07-31 | ¥5,088.00 | +1.35% | ¥5,083.00 | ¥5,172.00 | ¥5,026.00 | 1.68M |
| 2026-07-30 | ¥5,020.00 | -1.18% | ¥4,980.00 | ¥5,060.00 | ¥4,933.00 | 1.36M |
| 2026-07-29 | ¥5,080.00 | +0.95% | ¥4,971.00 | ¥5,080.00 | ¥4,954.00 | 2.03M |
| 2026-07-28 | ¥5,032.00 | -2.78% | ¥5,083.00 | ¥5,125.00 | ¥5,032.00 | 1.65M |
| 2026-07-27 | ¥5,176.00 | +1.41% | ¥5,141.00 | ¥5,176.00 | ¥5,107.00 | 1.13M |
| 2026-07-24 | ¥5,104.00 | +1.09% | ¥4,949.00 | ¥5,118.00 | ¥4,949.00 | 1.05M |
| 2026-07-23 | ¥5,049.00 | -0.37% | ¥5,039.00 | ¥5,095.00 | ¥5,024.00 | 928.40K |
| 2026-07-22 | ¥5,068.00 | +1.44% | ¥4,967.00 | ¥5,084.00 | ¥4,967.00 | 1.29M |
| 2026-07-21 | ¥4,996.00 | +4.24% | ¥4,861.00 | ¥4,996.00 | ¥4,845.00 | 1.62M |
| 2026-07-17 | ¥4,793.00 | -2.98% | ¥4,918.00 | ¥4,950.00 | ¥4,726.00 | 1.69M |
| 2026-07-16 | ¥4,940.00 | -2.18% | ¥4,996.00 | ¥5,024.00 | ¥4,929.00 | 1.63M |
| 2026-07-15 | ¥5,050.00 | +1.98% | ¥5,007.00 | ¥5,065.00 | ¥4,993.00 | 1.09M |
| 2026-07-14 | ¥4,952.00 | +0.49% | ¥4,970.00 | ¥4,976.00 | ¥4,867.00 | 1.20M |
| 2026-07-13 | ¥4,928.00 | +0.24% | ¥4,885.00 | ¥4,961.00 | ¥4,878.00 | 1.08M |
| 2026-07-10 | ¥4,916.00 | -0.63% | ¥5,017.00 | ¥5,018.00 | ¥4,906.00 | 1.05M |
| 2026-07-09 | ¥4,947.00 | +0.26% | ¥4,898.00 | ¥4,960.00 | ¥4,865.00 | 1.36M |
| 2026-07-08 | ¥4,934.00 | -0.38% | ¥4,953.00 | ¥4,988.00 | ¥4,901.00 | 1.82M |
| 2026-07-07 | ¥4,953.00 | -1.98% | ¥5,083.00 | ¥5,098.00 | ¥4,947.00 | 2.97M |
| 2026-07-06 | ¥5,053.00 | +2.00% | ¥4,929.00 | ¥5,053.00 | ¥4,910.00 | 1.89M |
| 2026-07-03 | ¥4,954.00 | +1.02% | ¥4,974.00 | ¥4,979.00 | ¥4,853.00 | 1.68M |
| 2026-07-02 | ¥4,904.00 | +1.85% | ¥4,858.00 | ¥4,909.00 | ¥4,807.00 | 1.81M |
| 2026-07-01 | ¥4,815.00 | +0.17% | ¥4,820.00 | ¥4,926.00 | ¥4,778.00 | 2.32M |
| 2026-06-30 | ¥4,807.00 | +2.71% | ¥4,732.00 | ¥4,850.00 | ¥4,703.00 | 2.40M |
| 2026-06-29 | ¥4,680.00 | -0.04% | ¥4,704.00 | ¥4,748.00 | ¥4,615.00 | 3.84M |
| 2026-06-26 | ¥4,682.00 | -0.17% | ¥4,685.00 | ¥4,740.00 | ¥4,640.00 | 1.61M |
| 2026-06-25 | ¥4,690.00 | +1.36% | ¥4,741.00 | ¥4,741.00 | ¥4,628.00 | 1.99M |
| 2026-06-24 | ¥4,627.00 | -5.74% | ¥4,861.00 | ¥4,900.00 | ¥4,565.00 | 2.95M |
| 2026-06-23 | ¥4,909.00 | -1.50% | ¥5,000.00 | ¥5,053.00 | ¥4,902.00 | 1.65M |
| 2026-06-22 | ¥4,984.00 | +1.84% | ¥4,849.00 | ¥4,984.00 | ¥4,801.00 | 1.58M |
| 2026-06-19 | ¥4,894.00 | -0.73% | ¥4,910.00 | ¥4,975.00 | ¥4,878.00 | 2.10M |
| 2026-06-18 | ¥4,930.00 | +3.88% | ¥4,816.00 | ¥4,930.00 | ¥4,811.00 | 1.75M |
| 2026-06-17 | ¥4,746.00 | -3.18% | ¥4,945.00 | ¥5,017.00 | ¥4,718.00 | 2.14M |
| 2026-06-16 | ¥4,902.00 | +2.08% | ¥4,782.00 | ¥4,914.00 | ¥4,761.00 | 2.24M |
| 2026-06-15 | ¥4,802.00 | +1.91% | ¥4,846.00 | ¥4,900.00 | ¥4,789.00 | 2.17M |
| 2026-06-12 | ¥4,712.00 | +1.20% | ¥4,703.00 | ¥4,755.00 | ¥4,648.00 | 2.43M |
| 2026-06-11 | ¥4,656.00 | -0.64% | ¥4,731.00 | ¥4,786.00 | ¥4,598.00 | 1.91M |
| 2026-06-10 | ¥4,686.00 | +0.60% | ¥4,705.00 | ¥4,981.00 | ¥4,654.00 | 3.64M |
| 2026-06-09 | ¥4,658.00 | +5.98% | ¥4,535.00 | ¥4,658.00 | ¥4,513.00 | 2.80M |
| 2026-06-08 | ¥4,395.00 | +0.11% | ¥4,435.00 | ¥4,482.00 | ¥4,351.00 | 2.07M |
| 2026-06-05 | ¥4,390.00 | +6.42% | ¥4,381.00 | ¥4,472.00 | ¥4,356.00 | 3.36M |
| 2026-06-04 | ¥4,125.00 | -2.51% | ¥4,217.00 | ¥4,231.00 | ¥4,091.00 | 2.19M |
| 2026-06-03 | ¥4,231.00 | -0.45% | ¥4,211.00 | ¥4,258.00 | ¥4,130.00 | 2.42M |
| 2026-06-02 | ¥4,250.00 | +1.14% | ¥4,170.00 | ¥4,253.00 | ¥4,110.00 | 2.30M |
| 2026-06-01 | ¥4,202.00 | +0.19% | ¥4,209.00 | ¥4,262.00 | ¥4,173.00 | 1.87M |
| 2026-05-29 | ¥4,194.00 | +2.42% | ¥4,025.00 | ¥4,224.00 | ¥4,022.00 | 6.36M |
| 2026-05-28 | ¥4,095.00 | -1.35% | ¥4,111.00 | ¥4,135.00 | ¥4,054.00 | 1.64M |
| 2026-05-27 | ¥4,151.00 | +0.22% | ¥4,125.00 | ¥4,159.00 | ¥4,079.00 | 1.69M |
| 2026-05-26 | ¥4,142.00 | +1.25% | ¥4,116.00 | ¥4,169.00 | ¥4,076.00 | 2.37M |
| 2026-05-25 | ¥4,091.00 | -0.66% | ¥4,137.00 | ¥4,148.00 | ¥4,030.00 | 1.88M |
| 2026-05-22 | ¥4,118.00 | +1.06% | ¥4,113.00 | ¥4,154.00 | ¥4,069.00 | 2.48M |
| 2026-05-21 | ¥4,075.00 | -1.57% | ¥4,100.00 | ¥4,168.00 | ¥4,056.00 | 2.18M |