Taiheiyo Kouhatsu Incorporated 8835
TSE · Japan · Distribution Services
¥775.00-17.00 (-2.15%)
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 | ¥775.00 | -2.15% | ¥776.00 | ¥781.00 | ¥775.00 | 36.30K |
| 2026-10-01 | ¥792.00 | +0.25% | ¥786.00 | ¥792.00 | ¥782.00 | 9.70K |
| 2026-09-30 | ¥790.00 | +1.02% | ¥781.00 | ¥792.00 | ¥778.00 | 27.70K |
| 2026-09-29 | ¥782.00 | -1.26% | ¥793.00 | ¥793.00 | ¥781.00 | 20.20K |
| 2026-09-28 | ¥792.00 | 0.00% | ¥795.00 | ¥795.00 | ¥789.00 | 16.50K |
| 2026-09-25 | ¥792.00 | -0.13% | ¥794.00 | ¥795.00 | ¥790.00 | 5.50K |
| 2026-09-24 | ¥793.00 | +0.13% | ¥791.00 | ¥795.00 | ¥788.00 | 13.30K |
| 2026-09-18 | ¥792.00 | -0.63% | ¥796.00 | ¥798.00 | ¥789.00 | 33.00K |
| 2026-09-17 | ¥797.00 | +0.13% | ¥797.00 | ¥801.00 | ¥795.00 | 46.00K |
| 2026-09-16 | ¥796.00 | -0.50% | ¥797.00 | ¥804.00 | ¥796.00 | 8.40K |
| 2026-09-15 | ¥800.00 | +0.13% | ¥798.00 | ¥800.00 | ¥795.00 | 3.10K |
| 2026-09-14 | ¥799.00 | +0.50% | ¥795.00 | ¥800.00 | ¥794.00 | 5.40K |
| 2026-09-11 | ¥795.00 | -0.25% | ¥797.00 | ¥800.00 | ¥795.00 | 6.90K |
| 2026-09-10 | ¥797.00 | +0.13% | ¥797.00 | ¥797.00 | ¥794.00 | 3.70K |
| 2026-09-09 | ¥796.00 | -0.50% | ¥800.00 | ¥801.00 | ¥795.00 | 6.20K |
| 2026-09-08 | ¥800.00 | -0.37% | ¥801.00 | ¥803.00 | ¥795.00 | 14.70K |
| 2026-09-07 | ¥803.00 | +0.25% | ¥804.00 | ¥810.00 | ¥801.00 | 30.00K |
| 2026-09-04 | ¥801.00 | +0.25% | ¥798.00 | ¥804.00 | ¥796.00 | 9.70K |
| 2026-09-03 | ¥799.00 | +0.13% | ¥797.00 | ¥803.00 | ¥797.00 | 5.30K |
| 2026-09-02 | ¥798.00 | -0.87% | ¥808.00 | ¥810.00 | ¥798.00 | 25.60K |
| 2026-09-01 | ¥805.00 | 0.00% | ¥804.00 | ¥815.00 | ¥804.00 | 19.20K |
| 2026-08-31 | ¥805.00 | -0.25% | ¥810.00 | ¥810.00 | ¥803.00 | 9.60K |
| 2026-08-28 | ¥807.00 | +0.75% | ¥804.00 | ¥813.00 | ¥801.00 | 31.90K |
| 2026-08-27 | ¥801.00 | +1.01% | ¥798.00 | ¥803.00 | ¥796.00 | 25.70K |
| 2026-08-26 | ¥793.00 | -0.38% | ¥799.00 | ¥802.00 | ¥793.00 | 12.20K |
| 2026-08-25 | ¥796.00 | +0.51% | ¥797.00 | ¥797.00 | ¥792.00 | 6.70K |
| 2026-08-24 | ¥792.00 | -0.38% | ¥799.00 | ¥799.00 | ¥792.00 | 12.50K |
| 2026-08-21 | ¥795.00 | +0.63% | ¥790.00 | ¥795.00 | ¥789.00 | 13.10K |
| 2026-08-20 | ¥790.00 | +1.28% | ¥781.00 | ¥791.00 | ¥781.00 | 12.50K |
| 2026-08-19 | ¥780.00 | -0.38% | ¥783.00 | ¥789.00 | ¥780.00 | 35.20K |
| 2026-08-18 | ¥783.00 | -0.63% | ¥790.00 | ¥791.00 | ¥781.00 | 32.70K |
| 2026-08-17 | ¥788.00 | -0.76% | ¥799.00 | ¥803.00 | ¥788.00 | 24.70K |
| 2026-08-14 | ¥794.00 | +2.06% | ¥785.00 | ¥795.00 | ¥780.00 | 20.70K |
| 2026-08-13 | ¥778.00 | +0.65% | ¥777.00 | ¥790.00 | ¥774.00 | 34.80K |
| 2026-08-12 | ¥773.00 | -3.38% | ¥778.00 | ¥778.00 | ¥752.00 | 91.10K |
| 2026-08-10 | ¥800.00 | +0.63% | ¥806.00 | ¥806.00 | ¥797.00 | 41.20K |
| 2026-08-07 | ¥795.00 | +0.13% | ¥794.00 | ¥798.00 | ¥792.00 | 22.60K |
| 2026-08-06 | ¥794.00 | +0.89% | ¥787.00 | ¥794.00 | ¥787.00 | 6.40K |
| 2026-08-05 | ¥787.00 | +0.25% | ¥786.00 | ¥793.00 | ¥785.00 | 12.50K |
| 2026-08-04 | ¥785.00 | -0.63% | ¥790.00 | ¥790.00 | ¥783.00 | 8.60K |
| 2026-08-03 | ¥790.00 | -1.25% | ¥803.00 | ¥803.00 | ¥784.00 | 26.50K |
| 2026-07-31 | ¥800.00 | 0.00% | ¥803.00 | ¥803.00 | ¥793.00 | 36.00K |
| 2026-07-30 | ¥800.00 | 0.00% | ¥802.00 | ¥802.00 | ¥787.00 | 34.20K |
| 2026-07-29 | ¥800.00 | +0.88% | ¥791.00 | ¥804.00 | ¥791.00 | 43.30K |
| 2026-07-28 | ¥793.00 | -1.37% | ¥800.00 | ¥804.00 | ¥793.00 | 28.40K |
| 2026-07-27 | ¥804.00 | +1.13% | ¥796.00 | ¥806.00 | ¥796.00 | 12.20K |
| 2026-07-24 | ¥795.00 | -1.24% | ¥805.00 | ¥805.00 | ¥780.00 | 32.40K |
| 2026-07-23 | ¥805.00 | +0.75% | ¥802.00 | ¥806.00 | ¥797.00 | 16.30K |
| 2026-07-22 | ¥799.00 | +0.88% | ¥792.00 | ¥803.00 | ¥786.00 | 40.90K |
| 2026-07-21 | ¥792.00 | +1.54% | ¥788.00 | ¥794.00 | ¥780.00 | 27.40K |
| 2026-07-17 | ¥780.00 | -1.27% | ¥794.00 | ¥794.00 | ¥772.00 | 54.50K |
| 2026-07-16 | ¥790.00 | -1.25% | ¥799.00 | ¥808.00 | ¥790.00 | 31.10K |
| 2026-07-15 | ¥800.00 | +1.27% | ¥798.00 | ¥800.00 | ¥785.00 | 27.50K |
| 2026-07-14 | ¥790.00 | +1.15% | ¥785.00 | ¥791.00 | ¥781.00 | 15.40K |
| 2026-07-13 | ¥781.00 | -1.39% | ¥792.00 | ¥799.00 | ¥780.00 | 27.30K |
| 2026-07-10 | ¥792.00 | +0.64% | ¥788.00 | ¥796.00 | ¥788.00 | 15.80K |
| 2026-07-09 | ¥787.00 | +0.77% | ¥784.00 | ¥799.00 | ¥783.00 | 20.90K |
| 2026-07-08 | ¥781.00 | -0.13% | ¥786.00 | ¥790.00 | ¥781.00 | 17.90K |
| 2026-07-07 | ¥782.00 | -0.76% | ¥791.00 | ¥794.00 | ¥782.00 | 25.60K |
| 2026-07-06 | ¥788.00 | +0.38% | ¥786.00 | ¥801.00 | ¥786.00 | 24.20K |
| 2026-07-03 | ¥785.00 | 0.00% | ¥780.00 | ¥791.00 | ¥776.00 | 32.20K |
| 2026-07-02 | ¥785.00 | +2.75% | ¥770.00 | ¥787.00 | ¥769.00 | 46.90K |
| 2026-07-01 | ¥764.00 | -1.29% | ¥774.00 | ¥775.00 | ¥764.00 | 24.10K |
| 2026-06-30 | ¥774.00 | +0.26% | ¥781.00 | ¥790.00 | ¥771.00 | 64.20K |
| 2026-06-29 | ¥772.00 | +2.25% | ¥760.00 | ¥778.00 | ¥760.00 | 67.60K |
| 2026-06-26 | ¥755.00 | +0.53% | ¥752.00 | ¥759.00 | ¥752.00 | 21.40K |
| 2026-06-25 | ¥751.00 | +0.27% | ¥750.00 | ¥754.00 | ¥745.00 | 21.60K |
| 2026-06-24 | ¥749.00 | +0.81% | ¥740.00 | ¥750.00 | ¥740.00 | 20.50K |
| 2026-06-23 | ¥743.00 | -1.20% | ¥748.00 | ¥748.00 | ¥740.00 | 47.20K |
| 2026-06-22 | ¥752.00 | +1.62% | ¥745.00 | ¥757.00 | ¥743.00 | 30.20K |
| 2026-06-19 | ¥740.00 | -1.07% | ¥747.00 | ¥747.00 | ¥739.00 | 28.00K |
| 2026-06-18 | ¥748.00 | -0.27% | ¥751.00 | ¥760.00 | ¥738.00 | 43.70K |
| 2026-06-17 | ¥750.00 | +1.21% | ¥739.00 | ¥760.00 | ¥737.00 | 38.30K |
| 2026-06-16 | ¥741.00 | -2.24% | ¥761.00 | ¥761.00 | ¥735.00 | 61.70K |
| 2026-06-15 | ¥758.00 | -0.66% | ¥770.00 | ¥772.00 | ¥746.00 | 64.70K |
| 2026-06-12 | ¥763.00 | +1.06% | ¥756.00 | ¥764.00 | ¥754.00 | 28.10K |
| 2026-06-11 | ¥755.00 | -0.40% | ¥753.00 | ¥764.00 | ¥752.00 | 20.40K |
| 2026-06-10 | ¥758.00 | -0.66% | ¥763.00 | ¥763.00 | ¥751.00 | 18.00K |
| 2026-06-09 | ¥763.00 | 0.00% | ¥760.00 | ¥773.00 | ¥754.00 | 36.90K |
| 2026-06-08 | ¥763.00 | -0.78% | ¥766.00 | ¥772.00 | ¥757.00 | 50.20K |
| 2026-06-05 | ¥769.00 | +1.59% | ¥754.00 | ¥780.00 | ¥754.00 | 61.20K |
| 2026-06-04 | ¥757.00 | +1.20% | ¥748.00 | ¥764.00 | ¥748.00 | 35.00K |
| 2026-06-03 | ¥748.00 | -0.27% | ¥752.00 | ¥762.00 | ¥743.00 | 78.80K |
| 2026-06-02 | ¥750.00 | -1.70% | ¥763.00 | ¥763.00 | ¥746.00 | 83.90K |
| 2026-06-01 | ¥763.00 | -3.54% | ¥790.00 | ¥790.00 | ¥762.00 | 89.30K |
| 2026-05-29 | ¥791.00 | +0.64% | ¥786.00 | ¥794.00 | ¥777.00 | 70.40K |
| 2026-05-28 | ¥786.00 | -0.13% | ¥787.00 | ¥793.00 | ¥783.00 | 53.40K |
| 2026-05-27 | ¥787.00 | -0.38% | ¥789.00 | ¥798.00 | ¥780.00 | 108.70K |
| 2026-05-26 | ¥790.00 | -0.88% | ¥792.00 | ¥796.00 | ¥787.00 | 43.60K |
| 2026-05-25 | ¥797.00 | -2.09% | ¥814.00 | ¥814.00 | ¥792.00 | 73.80K |