Tokyo - Delayed Quote JPY

Taikisha Ltd. (1979.T)

2,374.00
+54.00
+(2.33%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,347.002,402.002,331.002,374.002,374.00281,100
May 22, 20252,346.002,359.002,312.002,320.002,320.00258,300
May 21, 20252,400.002,410.002,363.002,374.002,374.00219,400
May 20, 20252,376.002,409.002,371.002,385.002,385.00294,800
May 19, 20252,356.002,399.002,310.002,378.002,378.00345,700
May 16, 20252,445.002,474.002,320.002,380.002,380.00578,900
May 15, 20252,452.002,479.002,432.002,458.002,458.00299,300
May 14, 20252,441.002,452.002,415.002,451.002,451.00196,600
May 13, 20252,433.002,454.002,417.002,441.002,441.00216,900
May 12, 20252,406.002,419.002,385.002,412.002,412.0093,000
May 9, 20252,383.002,411.002,372.002,405.002,405.00148,500
May 8, 20252,359.002,372.002,351.002,370.002,370.0091,000
May 7, 20252,346.002,380.002,338.002,359.002,359.00145,600
May 2, 20252,353.002,366.002,336.002,348.002,348.00131,000
May 1, 20252,337.002,352.002,332.002,335.002,335.00148,300
Apr 30, 20252,348.002,355.002,323.002,344.002,344.00252,500
Apr 28, 20252,314.002,368.002,306.002,353.002,353.00260,400
Apr 25, 20252,274.002,299.002,259.002,285.002,285.00188,700
Apr 24, 20252,297.002,299.002,256.002,269.002,269.00189,700
Apr 23, 20252,285.002,285.002,250.002,277.002,277.00277,900
Apr 22, 20252,253.002,272.002,244.002,262.002,262.00156,600
Apr 21, 20252,262.002,269.002,233.002,252.002,252.00185,400
Apr 18, 20252,222.002,281.002,222.002,275.002,275.00138,600
Apr 17, 20252,196.002,226.002,185.002,222.002,222.00183,400
Apr 16, 20252,187.002,208.002,184.002,196.002,196.00138,000
Apr 15, 20252,193.002,218.002,185.002,185.002,185.00158,100
Apr 14, 20252,217.002,234.002,190.002,197.002,197.00158,500
Apr 11, 20252,152.002,195.002,118.002,184.002,184.00282,600
Apr 10, 20252,214.002,214.002,138.002,183.002,183.00251,200
Apr 9, 20252,094.002,101.002,039.002,070.002,070.00279,500
Apr 8, 20252,067.002,124.002,051.002,121.002,121.00327,600
Apr 7, 20252,002.002,074.001,999.002,017.002,017.00256,700
Apr 4, 20252,171.002,186.002,099.002,130.002,130.00236,400
Apr 3, 20252,158.002,220.002,155.002,220.002,220.00229,800
Apr 2, 20252,279.002,293.002,250.002,258.002,258.00211,200
Apr 1, 20252,314.002,316.002,284.002,295.002,295.00192,300
Mar 31, 20252,310.002,315.002,258.002,286.002,286.00232,700
Mar 28, 2025 2:1 Stock Splits
Mar 28, 20252,350.002,358.002,315.002,315.002,315.00289,300
Mar 27, 20252,400.002,430.002,380.002,415.002,415.00228,000
Mar 26, 20252,402.502,420.002,392.502,395.002,395.00168,600
Mar 25, 20252,387.502,415.002,387.502,400.002,400.00128,800
Mar 24, 20252,422.502,422.502,377.502,387.502,387.50165,800
Mar 21, 20252,417.502,470.002,410.002,425.002,425.00254,600
Mar 19, 20252,405.002,435.002,395.002,425.002,425.00235,400
Mar 18, 20252,400.002,415.002,390.002,405.002,405.00365,600
Mar 17, 20252,382.502,412.502,360.002,400.002,400.00470,600
Mar 14, 20252,250.002,297.502,250.002,277.502,277.50236,600
Mar 13, 20252,242.502,277.502,242.502,260.002,260.00246,000
Mar 12, 20252,200.002,262.502,200.002,247.502,247.50193,600
Mar 11, 20252,240.002,242.502,202.502,217.502,217.50190,800
Mar 10, 20252,260.002,282.502,255.002,255.002,255.00186,800
Mar 7, 20252,267.502,280.002,250.002,280.002,280.00157,000
Mar 6, 20252,307.502,315.002,285.002,285.002,285.00167,200
Mar 5, 20252,280.002,305.002,277.502,285.002,285.00171,200
Mar 4, 20252,310.002,310.002,250.002,280.002,280.00207,800
Mar 3, 20252,292.502,345.002,280.002,310.002,310.00415,600
Feb 28, 20252,240.002,240.002,185.002,187.502,187.50242,800
Feb 27, 20252,280.002,282.502,247.502,260.002,260.00179,800
Feb 26, 20252,275.002,282.502,242.502,280.002,280.00142,200
Feb 25, 20252,300.002,320.002,292.502,305.002,305.00175,800
Feb 21, 20252,317.502,325.002,282.502,300.002,300.00214,000
Feb 20, 20252,377.502,385.002,330.002,330.002,330.00187,600
Feb 19, 20252,390.002,400.002,365.002,372.502,372.50156,600
Feb 18, 20252,410.002,420.002,390.002,410.002,410.00135,600
Feb 17, 20252,425.002,457.502,405.002,410.002,410.00172,600
Feb 14, 20252,500.002,500.002,455.002,455.002,455.00175,000
Feb 13, 20252,520.002,545.002,480.002,500.002,500.00277,600
Feb 12, 20252,465.002,492.502,395.002,492.502,492.50467,800
Feb 10, 20252,320.002,400.002,312.502,395.002,395.00789,600
Feb 7, 20252,312.502,317.502,285.002,295.002,295.00140,200
Feb 6, 20252,282.502,302.502,275.002,285.002,285.00145,600
Feb 5, 20252,292.502,292.502,247.502,282.502,282.50136,400
Feb 4, 20252,305.002,305.002,262.502,270.002,270.00155,800
Feb 3, 20252,315.002,347.502,280.002,292.502,292.50186,200
Jan 31, 20252,307.502,367.502,287.502,340.002,340.00228,400
Jan 30, 20252,275.002,312.502,265.002,302.502,302.50144,600
Jan 29, 20252,290.002,305.002,282.502,282.502,282.50119,800
Jan 28, 20252,297.502,312.502,280.002,295.002,295.00164,600
Jan 27, 20252,355.002,360.002,330.002,330.002,330.00105,400
Jan 24, 20252,335.002,345.002,315.002,332.502,332.50119,600
Jan 23, 20252,307.502,345.002,300.002,330.002,330.00159,200
Jan 22, 20252,302.502,347.502,295.002,320.002,320.00139,400
Jan 21, 20252,315.002,320.002,285.002,300.002,300.00107,600
Jan 20, 20252,300.002,310.002,285.002,310.002,310.00107,800
Jan 17, 20252,315.002,315.002,282.502,295.002,295.0066,000
Jan 16, 20252,345.002,352.502,315.002,315.002,315.0097,200
Jan 15, 20252,337.502,347.502,322.502,330.002,330.00129,600
Jan 14, 20252,362.502,367.502,315.002,337.502,337.50175,400
Jan 10, 20252,372.502,390.002,355.002,370.002,370.00131,600
Jan 9, 20252,405.002,405.002,380.002,385.002,385.00114,000
Jan 8, 20252,432.502,440.002,415.002,415.002,415.00120,400
Jan 7, 20252,450.002,450.002,417.502,437.502,437.50123,200
Jan 6, 20252,515.002,535.002,460.002,460.002,460.00168,400
Dec 30, 20242,497.502,520.002,487.502,500.002,500.00169,800
Dec 27, 20242,472.502,492.502,465.002,492.502,492.5091,200
Dec 26, 20242,450.002,477.502,440.002,472.502,472.50122,800
Dec 25, 20242,442.502,452.502,427.502,450.002,450.00119,600
Dec 24, 20242,480.002,480.002,435.002,442.502,442.50137,400
Dec 23, 20242,437.502,482.502,430.002,465.002,465.00233,800
Dec 20, 20242,405.002,442.502,385.002,415.002,415.00321,800
Dec 19, 20242,307.502,392.502,307.502,370.002,370.00181,000
Dec 18, 20242,337.502,340.002,307.502,307.502,307.50120,800
Dec 17, 20242,347.502,357.502,320.002,325.002,325.0098,600
Dec 16, 20242,352.502,382.502,342.502,350.002,350.00127,600
Dec 13, 20242,325.002,360.002,310.002,360.002,360.00125,600
Dec 12, 20242,355.002,365.002,327.502,347.502,347.50122,400
Dec 11, 20242,342.502,352.502,325.002,332.502,332.50106,600
Dec 10, 20242,362.502,362.502,320.002,340.002,340.00113,800
Dec 9, 20242,347.502,372.502,342.502,355.002,355.00152,400
Dec 6, 20242,370.002,370.002,325.002,342.502,342.50132,800
Dec 5, 20242,345.002,370.002,342.502,370.002,370.00130,800
Dec 4, 20242,400.002,400.002,345.002,345.002,345.00110,800
Dec 3, 20242,362.502,400.002,360.002,380.002,380.00112,000
Dec 2, 20242,362.502,375.002,345.002,360.002,360.00103,800
Nov 29, 20242,360.002,372.502,342.502,345.002,345.0072,200
Nov 28, 20242,347.502,370.002,345.002,360.002,360.00120,000
Nov 27, 20242,362.502,375.002,320.002,332.502,332.50173,400
Nov 26, 20242,400.002,412.502,370.002,392.502,392.50123,600
Nov 25, 20242,462.502,465.002,395.002,395.002,395.00202,200
Nov 22, 20242,405.002,445.002,387.502,435.002,435.00100,200
Nov 21, 20242,467.502,467.502,390.002,395.002,395.00148,600
Nov 20, 20242,450.002,465.002,440.002,462.502,462.5079,000
Nov 19, 20242,450.002,465.002,427.502,450.002,450.00134,000
Nov 18, 20242,442.502,500.002,442.502,485.002,485.00155,200
Nov 15, 20242,470.002,472.502,425.002,442.502,442.50280,400
Nov 14, 20242,455.002,492.502,452.502,457.502,457.50194,200
Nov 13, 20242,422.502,475.002,415.002,455.002,455.00155,200
Nov 12, 20242,500.002,550.002,442.502,455.002,455.00318,800
Nov 11, 20242,545.002,585.002,412.502,472.502,472.50387,400
Nov 8, 20242,575.002,580.002,525.002,535.002,535.00141,800
Nov 7, 20242,470.002,565.002,467.502,535.002,535.00232,400
Nov 6, 20242,450.002,485.002,442.502,455.002,455.00116,600
Nov 5, 20242,432.502,462.502,412.502,442.502,442.50143,400
Nov 1, 20242,425.002,477.502,420.002,427.502,427.50208,800
Oct 31, 20242,407.502,450.002,402.502,442.502,442.50166,800
Oct 30, 20242,385.002,437.502,385.002,410.002,410.00597,400
Oct 29, 20242,352.502,365.002,335.002,350.002,350.00108,800
Oct 28, 20242,345.002,372.502,325.002,362.502,362.50114,200
Oct 25, 20242,345.002,362.502,325.002,345.002,345.00103,200
Oct 24, 20242,350.002,365.002,337.502,360.002,360.00120,800
Oct 23, 20242,365.002,387.502,360.002,370.002,370.0081,200
Oct 22, 20242,435.002,435.002,380.002,385.002,385.00100,600
Oct 21, 20242,417.502,432.502,397.502,417.502,417.50217,400
Oct 18, 20242,420.002,430.002,405.002,422.502,422.50110,000
Oct 17, 20242,412.502,415.002,385.002,390.002,390.00149,600
Oct 16, 20242,447.502,452.502,405.002,412.502,412.50142,000
Oct 15, 20242,452.502,462.502,430.002,457.502,457.50104,000
Oct 11, 20242,425.002,450.002,417.502,432.502,432.50185,000
Oct 10, 20242,465.002,472.502,427.502,435.002,435.00146,400
Oct 9, 20242,477.502,492.502,440.002,460.002,460.0070,600
Oct 8, 20242,452.502,477.502,437.502,457.502,457.50110,800
Oct 7, 20242,495.002,500.002,467.502,467.502,467.50104,200
Oct 4, 20242,470.002,480.002,452.502,460.002,460.0076,400
Oct 3, 20242,497.502,520.002,447.502,447.502,447.50114,200
Oct 2, 20242,482.502,500.002,455.002,465.002,465.0099,200
Oct 1, 20242,445.002,487.502,445.002,482.502,482.50109,800
Sep 30, 20242,460.002,492.502,445.002,447.502,447.50167,800
Sep 27, 2024 30 Dividend
Sep 27, 20242,520.002,535.002,505.002,510.002,510.00112,400
Sep 26, 20242,497.502,550.002,495.002,535.002,505.00181,800
Sep 25, 20242,495.002,510.002,477.502,485.002,455.59139,600
Sep 24, 20242,500.002,520.002,487.502,500.002,470.41128,800
Sep 20, 20242,467.502,492.502,447.502,465.002,435.83201,400
Sep 19, 20242,420.002,445.002,412.502,412.502,383.95128,400
Sep 18, 20242,377.502,400.002,367.502,397.502,369.13120,800
Sep 17, 20242,372.502,395.002,345.002,365.002,337.01152,600
Sep 13, 20242,355.002,390.002,355.002,367.502,339.48178,400
Sep 12, 20242,362.502,387.502,342.502,357.502,329.60205,000
Sep 11, 20242,375.002,375.002,307.502,327.502,299.96143,600
Sep 10, 20242,362.502,400.002,357.502,380.002,351.83197,000
Sep 9, 20242,352.502,382.502,327.502,362.502,334.54189,800
Sep 6, 20242,405.002,417.502,367.502,387.502,359.25163,200
Sep 5, 20242,422.502,460.002,392.502,407.502,379.01158,400
Sep 4, 20242,430.002,447.502,417.502,432.502,403.71108,600
Sep 3, 20242,475.002,500.002,472.502,487.502,458.0695,200
Sep 2, 20242,480.002,495.002,440.002,467.502,438.3080,800
Aug 30, 20242,445.002,467.502,422.502,457.502,428.42124,400
Aug 29, 20242,407.502,442.502,407.502,442.502,413.5995,400
Aug 28, 20242,472.502,472.502,407.502,430.002,401.24139,400
Aug 27, 20242,417.502,477.502,417.502,472.502,443.24173,200
Aug 26, 20242,417.502,435.002,397.502,400.002,371.60205,000
Aug 23, 20242,380.002,427.502,377.502,407.502,379.01234,600
Aug 22, 20242,362.502,362.502,330.002,347.502,319.72161,600
Aug 21, 20242,335.002,380.002,335.002,362.502,334.54130,200
Aug 20, 20242,332.502,367.502,322.502,360.002,332.07113,800
Aug 19, 20242,342.502,355.002,320.002,332.502,304.90156,600
Aug 16, 20242,325.002,365.002,325.002,342.502,314.78156,000
Aug 15, 20242,315.002,332.502,292.502,305.002,277.72215,000
Aug 14, 20242,337.502,377.502,317.502,350.002,322.19195,400
Aug 13, 20242,437.502,442.502,352.502,365.002,337.01291,000
Aug 9, 20242,350.002,360.002,292.502,332.502,304.90291,200
Aug 8, 20242,270.002,322.502,255.002,280.002,253.02286,400
Aug 7, 20242,212.502,327.502,200.002,290.002,262.90478,600
Aug 6, 20242,297.502,297.502,202.502,237.502,211.02258,000
Aug 5, 20242,222.502,232.502,050.002,087.502,062.80466,400
Aug 2, 20242,432.502,437.502,327.502,327.502,299.96226,400
Aug 1, 20242,585.002,590.002,520.002,520.002,490.18177,400
Jul 31, 20242,515.002,625.002,515.002,615.002,584.05208,000
Jul 30, 20242,505.002,560.002,505.002,550.002,519.82229,800
Jul 29, 20242,475.002,510.002,460.002,495.002,465.47148,600
Jul 26, 20242,472.502,505.002,450.002,472.502,443.24161,000
Jul 25, 20242,477.502,497.502,447.502,467.502,438.30202,200
Jul 24, 20242,555.002,575.002,515.002,520.002,490.18183,000
Jul 23, 20242,535.002,565.002,520.002,545.002,514.88242,600
Jul 22, 20242,575.002,575.002,495.002,535.002,505.00261,800
Jul 19, 20242,605.002,625.002,575.002,575.002,544.53241,400
Jul 18, 20242,625.002,640.002,600.002,605.002,574.17162,000
Jul 17, 20242,640.002,675.002,635.002,650.002,618.64119,800
Jul 16, 20242,655.002,660.002,620.002,635.002,603.82213,600
Jul 12, 20242,595.002,655.002,595.002,655.002,623.58124,000
Jul 11, 20242,625.002,660.002,595.002,625.002,593.93135,600
Jul 10, 20242,590.002,620.002,580.002,615.002,584.05143,800
Jul 9, 20242,585.002,615.002,570.002,600.002,569.23149,000
Jul 8, 20242,615.002,620.002,570.002,585.002,554.41158,200
Jul 5, 20242,690.002,690.002,610.002,615.002,584.05170,800
Jul 4, 20242,720.002,720.002,650.002,690.002,658.17123,000
Jul 3, 20242,690.002,720.002,690.002,710.002,677.93236,400
Jul 2, 20242,660.002,700.002,655.002,690.002,658.17223,800
Jul 1, 20242,660.002,675.002,630.002,650.002,618.64225,800
Jun 28, 20242,640.002,690.002,620.002,660.002,628.52312,400
Jun 27, 20242,505.002,580.002,500.002,575.002,544.53196,000
Jun 26, 20242,555.002,575.002,525.002,535.002,505.00222,000
Jun 25, 20242,570.002,610.002,565.002,570.002,539.59296,000
Jun 24, 20242,580.002,590.002,540.002,565.002,534.65304,000
Jun 21, 20242,620.002,630.002,570.002,580.002,549.47295,200
Jun 20, 20242,635.002,670.002,580.002,620.002,588.99257,600
Jun 19, 20242,570.002,620.002,560.002,610.002,579.11243,400
Jun 18, 20242,550.002,560.002,525.002,525.002,495.12215,200
Jun 17, 20242,585.002,585.002,525.002,545.002,514.88208,000
Jun 14, 20242,545.002,620.002,540.002,620.002,588.99340,400
Jun 13, 20242,625.002,630.002,550.002,550.002,519.82208,200
Jun 12, 20242,625.002,640.002,610.002,625.002,593.93209,600
Jun 11, 20242,640.002,640.002,605.002,625.002,593.93245,800
Jun 10, 20242,585.002,640.002,585.002,630.002,598.88132,800
Jun 7, 20242,640.002,645.002,580.002,595.002,564.29215,200
Jun 6, 20242,580.002,635.002,575.002,635.002,603.82268,400
Jun 5, 20242,660.002,665.002,575.002,590.002,559.35203,800
Jun 4, 20242,650.002,690.002,650.002,660.002,628.52331,800
Jun 3, 20242,630.002,670.002,620.002,655.002,623.58222,400
May 31, 20242,570.002,620.002,515.002,610.002,579.11641,800
May 30, 20242,580.002,605.002,560.002,570.002,539.59240,000
May 29, 20242,585.002,630.002,580.002,585.002,554.41430,800
May 28, 20242,540.002,580.002,525.002,580.002,549.47242,200
May 27, 20242,482.502,540.002,467.502,530.002,500.06222,800
May 24, 20242,492.502,525.002,470.002,472.502,443.24341,200
May 23, 20242,535.002,550.002,500.002,515.002,485.24221,000

Related Tickers

002631.SZ Der Future Science and Technology Holding Group Co., Ltd.
4.5300
-0.44%
 
1969.T Takasago Thermal Engineering Co., Ltd.
6,569.00
+5.51%
 
5929.T Sanwa Holdings Corporation
5,182.00
+1.61%
 
002372.SZ Zhejiang Weixing New Building Materials Co., Ltd.
11.79
+0.43%
 
RWC.AX Reliance Worldwide Corporation Limited
4.4500
+0.45%
 
6367.T Daikin Industries,Ltd.
15,820.00
+0.25%