Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

T&D Holdings, Inc. (8795.T)

2,947.00
-53.00
(-1.77%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,000.003,060.002,938.002,947.002,947.002,066,300
May 1, 20253,020.003,020.002,971.503,000.003,000.001,243,100
Apr 30, 20253,020.003,034.002,983.503,031.003,031.002,258,200
Apr 28, 20252,969.003,012.002,961.002,990.502,990.501,937,900
Apr 25, 20252,916.002,974.002,906.502,920.502,920.501,789,800
Apr 24, 20252,896.502,928.002,868.002,891.002,891.001,709,200
Apr 23, 20252,812.502,842.502,796.002,818.502,818.502,116,200
Apr 22, 20252,695.002,716.502,672.502,712.502,712.501,325,500
Apr 21, 20252,749.002,753.502,671.002,700.002,700.001,362,000
Apr 18, 20252,758.502,776.002,733.502,769.502,769.501,125,500
Apr 17, 20252,718.002,763.502,704.502,758.502,758.501,369,600
Apr 16, 20252,772.002,772.002,700.002,718.002,718.00884,200
Apr 15, 20252,769.502,779.502,725.502,741.002,741.001,112,900
Apr 14, 20252,685.502,776.002,685.502,733.002,733.001,395,500
Apr 11, 20252,573.002,710.002,572.002,689.002,689.003,073,200
Apr 10, 20252,980.502,980.502,799.002,823.002,823.003,098,400
Apr 9, 20252,734.002,735.502,556.002,580.502,580.503,675,600
Apr 8, 20252,686.002,789.502,686.002,784.002,784.003,122,000
Apr 7, 20252,467.002,572.002,443.502,487.002,487.003,532,100
Apr 4, 20252,894.502,931.002,729.002,816.502,816.503,134,900
Apr 3, 20252,980.003,044.002,956.002,993.502,993.502,996,200
Apr 2, 20253,178.003,196.003,114.003,169.003,169.001,807,200
Apr 1, 20253,159.003,239.003,138.003,176.003,176.003,386,600
Mar 31, 20253,128.003,184.003,079.003,174.003,174.002,209,900
Mar 28, 2025 40 Dividend
Mar 28, 20253,306.003,337.003,240.003,268.003,268.001,979,600
Mar 27, 20253,224.003,358.003,221.003,341.003,301.002,613,700
Mar 26, 20253,249.003,273.003,195.003,253.003,214.051,747,800
Mar 25, 20253,240.003,251.003,190.003,191.003,152.80972,400
Mar 24, 20253,209.003,234.003,189.003,202.003,163.661,066,600
Mar 21, 20253,151.003,237.003,147.003,209.003,170.582,202,200
Mar 19, 20253,151.003,223.003,133.003,169.003,131.061,358,200
Mar 18, 20253,168.003,215.003,157.003,166.003,128.101,925,000
Mar 17, 20253,150.003,185.003,124.003,130.003,092.531,376,200
Mar 14, 20253,008.003,122.003,005.003,120.003,082.652,603,500
Mar 13, 20252,980.003,019.002,970.002,986.002,950.251,347,900
Mar 12, 20252,894.003,011.002,881.002,961.002,925.552,322,400
Mar 11, 20252,945.502,954.502,835.002,894.002,859.352,856,400
Mar 10, 20253,096.003,099.003,028.003,036.002,999.651,829,300
Mar 7, 20253,111.003,122.003,053.003,081.003,044.111,876,000
Mar 6, 20253,162.003,195.003,139.003,157.003,119.201,314,600
Mar 5, 20253,137.003,169.003,116.003,146.003,108.331,505,800
Mar 4, 20253,175.003,207.003,144.003,168.003,130.071,718,800
Mar 3, 20253,173.003,199.003,159.003,188.003,149.831,578,400
Feb 28, 20253,158.003,181.003,132.003,135.003,097.472,562,300
Feb 27, 20253,150.003,199.003,150.003,175.003,136.991,168,100
Feb 26, 20253,200.003,206.003,127.003,163.003,125.131,678,100
Feb 25, 20253,145.003,259.003,145.003,218.003,179.472,480,200
Feb 21, 20253,174.003,234.003,155.003,205.003,166.632,037,900
Feb 20, 20253,174.003,213.003,106.003,159.003,121.181,547,300
Feb 19, 20253,175.003,224.003,138.003,153.003,115.251,056,000
Feb 18, 20253,189.003,203.003,126.003,170.003,132.051,818,200
Feb 17, 20253,110.003,213.003,099.003,159.003,121.181,856,000
Feb 14, 20253,088.003,140.002,902.003,084.003,047.084,154,700
Feb 13, 20253,011.003,097.003,004.003,070.003,033.241,997,700
Feb 12, 20253,008.003,037.002,967.002,998.502,962.602,198,900
Feb 10, 20253,000.003,032.002,997.503,005.002,969.021,014,700
Feb 7, 20252,988.503,027.002,983.503,009.002,972.971,227,400
Feb 6, 20252,956.002,999.002,956.002,983.502,947.781,278,400
Feb 5, 20252,990.003,009.002,935.002,956.002,920.611,332,200
Feb 4, 20252,956.002,983.002,925.002,955.002,919.621,382,600
Feb 3, 20252,900.002,932.502,885.002,919.502,884.551,450,300
Jan 31, 20252,948.502,981.002,934.002,965.002,929.501,370,400
Jan 30, 20252,918.002,966.502,914.502,965.002,929.501,229,800
Jan 29, 20252,899.002,917.502,889.502,912.002,877.141,395,300
Jan 28, 20252,871.002,918.502,870.002,899.002,864.291,087,200
Jan 27, 20252,893.502,917.002,876.002,889.002,854.411,123,100
Jan 24, 20252,890.002,891.002,844.002,854.002,819.831,370,600
Jan 23, 20252,837.502,865.002,826.502,855.002,820.821,217,300
Jan 22, 20252,862.502,867.502,822.002,830.502,796.611,212,800
Jan 21, 20252,925.502,929.002,838.002,848.502,814.401,351,900
Jan 20, 20252,883.002,902.002,868.502,902.002,867.261,437,900
Jan 17, 20252,852.502,858.502,768.002,833.002,799.082,115,600
Jan 16, 20252,873.002,915.502,859.002,884.002,849.472,753,500
Jan 15, 20252,825.502,855.502,815.002,850.002,815.882,299,100
Jan 14, 20252,779.502,792.502,756.002,773.002,739.801,791,500
Jan 10, 20252,825.002,829.502,770.002,794.502,761.042,247,300
Jan 9, 20252,931.502,936.502,864.502,865.502,831.192,150,800
Jan 8, 20252,960.002,984.002,932.002,944.502,909.252,866,200
Jan 7, 20252,889.502,975.502,888.502,948.502,913.201,976,700
Jan 6, 20252,949.002,957.502,873.502,889.502,854.911,559,700
Dec 30, 20242,949.502,982.502,903.002,905.502,870.711,659,100
Dec 27, 20242,900.502,931.502,895.002,928.002,892.941,452,000
Dec 26, 20242,858.002,892.002,845.002,878.002,843.541,438,400
Dec 25, 20242,850.002,850.002,802.502,830.002,796.12916,800
Dec 24, 20242,838.002,848.502,813.002,833.002,799.08998,500
Dec 23, 20242,800.002,826.502,779.002,823.002,789.201,083,700
Dec 20, 20242,791.002,815.502,768.002,783.002,749.683,794,400
Dec 19, 20242,724.002,814.002,718.002,791.502,758.082,229,900
Dec 18, 20242,705.002,769.002,703.502,750.502,717.572,039,900
Dec 17, 20242,783.502,821.002,772.502,776.502,743.261,565,200
Dec 16, 20242,836.502,853.002,786.002,787.502,754.131,287,700
Dec 13, 20242,786.502,824.002,760.002,781.502,748.201,738,500
Dec 12, 20242,862.002,878.002,816.502,829.002,795.131,588,200
Dec 11, 20242,799.002,860.502,788.002,832.002,798.092,599,700
Dec 10, 20242,790.002,794.502,737.002,739.002,706.211,301,600
Dec 9, 20242,765.002,806.502,729.002,740.002,707.201,531,800
Dec 6, 20242,838.002,841.002,776.002,782.502,749.191,642,000
Dec 5, 20242,828.502,843.502,805.002,814.502,780.801,792,400
Dec 4, 20242,905.002,909.002,799.002,799.002,765.493,077,100
Dec 3, 20242,875.002,925.002,870.502,918.002,883.062,128,400
Dec 2, 20242,850.002,911.002,830.502,902.002,867.262,111,200
Nov 29, 20242,842.002,851.502,814.002,833.002,799.083,087,100
Nov 28, 20242,703.502,858.502,670.002,824.002,790.198,392,700
Nov 27, 20242,524.002,538.502,466.502,503.502,473.531,880,500
Nov 26, 20242,554.002,560.002,490.502,535.002,504.652,485,900
Nov 25, 20242,430.002,524.002,415.502,505.502,475.503,798,200
Nov 22, 20242,381.002,418.002,366.502,401.002,372.251,934,600
Nov 21, 20242,420.002,424.002,374.002,381.002,352.491,755,400
Nov 20, 20242,494.502,498.502,396.502,427.502,398.442,416,200
Nov 19, 20242,459.502,500.002,456.002,498.502,468.591,984,800
Nov 18, 20242,473.502,515.002,448.002,469.002,439.442,170,200
Nov 15, 20242,524.002,534.002,450.502,472.502,442.904,151,800
Nov 14, 20242,606.002,636.002,525.002,536.502,506.133,982,300
Nov 13, 20242,615.002,622.502,572.502,600.002,568.872,221,800
Nov 12, 20242,603.502,637.002,580.502,593.002,561.961,530,500
Nov 11, 20242,563.502,596.002,561.002,581.502,550.591,169,200
Nov 8, 20242,621.502,627.002,565.002,605.502,574.311,723,200
Nov 7, 20242,578.002,634.502,570.002,608.502,577.273,020,100
Nov 6, 20242,432.002,520.002,430.002,510.002,479.952,407,800
Nov 5, 20242,408.002,430.002,391.002,430.002,400.911,831,100
Nov 1, 20242,381.002,409.502,355.002,391.002,362.373,319,200
Oct 31, 20242,507.502,510.002,447.502,468.502,438.951,933,000
Oct 30, 20242,500.002,516.002,468.002,485.502,455.742,410,600
Oct 29, 20242,468.502,501.002,461.502,488.002,458.211,271,800
Oct 28, 20242,434.002,474.002,423.002,458.002,428.571,500,900
Oct 25, 20242,456.002,473.502,437.002,444.002,414.74924,500
Oct 24, 20242,445.002,487.502,431.002,468.502,438.951,341,900
Oct 23, 20242,497.002,505.002,463.502,473.002,443.391,069,700
Oct 22, 20242,530.002,534.502,478.502,497.002,467.101,357,000
Oct 21, 20242,560.002,560.502,521.502,535.502,505.14963,600
Oct 18, 20242,590.002,597.502,563.002,570.002,539.231,047,400
Oct 17, 20242,583.002,608.502,566.002,572.502,541.701,103,500
Oct 16, 20242,552.002,614.002,521.502,582.502,551.581,444,000
Oct 15, 20242,617.502,621.002,591.002,598.002,566.901,640,300
Oct 11, 20242,586.002,602.502,575.002,575.002,544.171,373,200
Oct 10, 20242,600.002,608.502,566.002,578.502,547.631,691,800
Oct 9, 20242,598.002,605.502,541.502,552.002,521.451,441,600
Oct 8, 20242,588.002,612.502,560.502,570.502,539.721,187,500
Oct 7, 20242,649.002,660.002,620.502,638.002,606.422,002,100
Oct 4, 20242,521.002,562.502,515.002,557.502,526.881,352,000
Oct 3, 20242,527.002,543.002,482.502,521.002,490.821,828,100
Oct 2, 20242,499.502,532.502,459.502,477.002,447.342,092,400
Oct 1, 20242,516.502,564.002,501.002,548.502,517.991,573,600
Sep 30, 20242,465.002,534.502,453.502,495.002,465.132,090,700
Sep 27, 2024 40 Dividend
Sep 27, 20242,510.002,524.502,474.002,515.002,484.892,421,900
Sep 26, 20242,519.002,554.502,507.502,534.502,464.632,878,200
Sep 25, 20242,523.502,523.502,456.502,479.502,411.152,213,800
Sep 24, 20242,558.002,568.002,513.002,516.002,446.642,575,100
Sep 20, 20242,542.002,576.502,503.502,539.002,469.012,735,500
Sep 19, 20242,492.002,523.002,469.002,493.002,424.282,258,200
Sep 18, 20242,416.002,455.502,412.002,432.002,364.962,571,000
Sep 17, 20242,437.502,457.502,303.502,366.002,300.782,444,700
Sep 13, 20242,348.502,426.002,341.002,394.002,328.013,282,600
Sep 12, 20242,324.502,351.002,298.502,346.502,281.822,210,700
Sep 11, 20242,276.502,307.502,266.502,288.502,225.422,137,400
Sep 10, 20242,327.002,347.502,273.502,287.002,223.961,334,900
Sep 9, 20242,254.002,315.502,216.502,313.002,249.241,797,400
Sep 6, 20242,337.502,359.502,322.502,347.502,282.791,562,200
Sep 5, 20242,336.002,404.002,300.002,344.502,279.872,316,300
Sep 4, 20242,410.502,428.002,375.502,386.002,320.232,540,100
Sep 3, 20242,481.002,531.002,468.502,521.002,451.511,958,900
Sep 2, 20242,461.002,481.502,430.502,458.002,390.241,218,000
Aug 30, 20242,446.502,466.002,431.502,448.502,381.012,009,400
Aug 29, 20242,430.002,459.002,412.502,437.502,370.312,009,400
Aug 28, 20242,392.502,410.002,378.002,409.002,342.591,665,800
Aug 27, 20242,415.502,427.502,391.502,393.002,327.041,541,700
Aug 26, 20242,428.002,432.502,357.002,383.502,317.801,521,300
Aug 23, 20242,451.502,494.002,423.002,436.502,369.342,357,000
Aug 22, 20242,399.502,410.502,365.002,391.002,325.091,499,300
Aug 21, 20242,379.502,420.502,375.002,400.002,333.842,143,100
Aug 20, 20242,430.002,447.002,414.502,425.502,358.641,225,200
Aug 19, 20242,467.502,470.002,402.502,409.502,343.081,532,700
Aug 16, 20242,502.002,509.002,421.502,451.502,383.923,339,300
Aug 15, 20242,382.502,437.502,341.002,411.002,344.542,825,400
Aug 14, 20242,375.002,420.002,347.502,382.002,316.343,033,000
Aug 13, 20242,350.002,369.502,240.002,325.002,260.914,157,800
Aug 9, 20242,199.502,236.502,151.502,200.002,139.363,916,100
Aug 8, 20242,162.502,216.002,130.502,162.502,102.893,154,900
Aug 7, 20242,106.002,302.002,101.002,195.502,134.984,549,100
Aug 6, 20242,225.002,284.502,103.002,206.502,145.683,439,200
Aug 5, 20242,168.502,200.002,005.002,046.001,989.604,825,700
Aug 2, 20242,612.502,634.502,499.002,505.002,435.952,788,200
Aug 1, 20242,835.502,851.002,735.002,759.002,682.952,020,100
Jul 31, 20242,770.002,854.502,760.002,849.002,770.472,369,200
Jul 30, 20242,753.002,807.002,752.502,790.502,713.581,391,300
Jul 29, 20242,773.502,824.002,753.502,803.002,725.731,434,000
Jul 26, 20242,750.002,784.502,713.002,731.002,655.721,438,200
Jul 25, 20242,817.502,821.002,742.502,745.502,669.821,417,500
Jul 24, 20242,929.502,938.002,844.002,851.502,772.901,073,800
Jul 23, 20242,933.502,950.002,916.002,941.002,859.931,097,000
Jul 22, 20242,878.502,906.502,873.502,887.502,807.901,186,900
Jul 19, 20242,880.002,891.002,851.502,878.502,799.15829,900
Jul 18, 20242,856.002,917.502,853.002,883.002,803.531,617,200
Jul 17, 20242,937.502,941.502,872.502,878.002,798.671,774,500
Jul 16, 20242,938.002,941.002,897.002,938.002,857.011,692,400
Jul 12, 20242,959.502,977.002,885.502,909.002,828.812,385,300
Jul 11, 20243,058.003,105.003,023.003,023.002,939.671,610,000
Jul 10, 20242,986.503,075.002,970.503,048.002,963.981,797,900
Jul 9, 20243,016.003,036.002,979.502,998.002,915.361,414,600
Jul 8, 20243,010.003,030.002,990.002,991.502,909.041,341,000
Jul 5, 20243,035.003,062.003,008.003,017.002,933.83905,700
Jul 4, 20243,004.003,036.002,982.503,029.002,945.501,282,000
Jul 3, 20243,025.003,048.002,965.503,010.002,927.032,054,700
Jul 2, 20242,950.003,070.002,935.503,029.002,945.502,768,100
Jul 1, 20242,866.002,920.502,861.502,920.502,839.991,846,700
Jun 28, 20242,770.002,855.502,757.502,808.502,731.082,221,300
Jun 27, 20242,730.002,764.502,706.502,753.002,677.112,625,200
Jun 26, 20242,753.002,758.502,694.502,705.002,630.432,479,200
Jun 25, 20242,686.502,742.002,675.502,737.002,661.551,674,600
Jun 24, 20242,629.502,673.002,604.502,660.002,586.68989,500
Jun 21, 20242,646.502,678.002,618.502,629.502,557.021,691,100
Jun 20, 20242,636.002,652.502,580.002,618.502,546.321,157,100
Jun 19, 20242,565.002,634.502,558.002,632.502,559.931,384,100
Jun 18, 20242,615.002,627.002,575.502,589.002,517.631,563,900
Jun 17, 20242,636.002,645.002,581.002,590.002,518.601,365,300
Jun 14, 20242,598.502,656.502,581.502,636.002,563.342,591,200
Jun 13, 20242,735.002,741.502,612.002,620.502,548.261,999,900
Jun 12, 20242,701.002,751.502,692.002,739.002,663.501,247,200
Jun 11, 20242,817.002,833.502,749.502,751.002,675.171,174,400
Jun 10, 20242,748.002,818.002,735.502,792.502,715.521,475,100
Jun 7, 20242,692.502,754.002,679.002,728.002,652.801,872,100
Jun 6, 20242,667.002,696.502,655.002,674.502,600.781,749,600
Jun 5, 20242,729.002,744.502,654.002,665.502,592.022,109,600
Jun 4, 20242,849.002,909.502,765.502,774.502,698.022,903,700
Jun 3, 20242,809.002,880.002,800.002,850.002,771.441,923,700
May 31, 20242,768.002,865.002,768.002,825.502,747.614,094,700
May 30, 20242,729.002,783.002,706.502,762.502,686.351,793,600
May 29, 20242,677.002,812.002,669.002,744.502,668.853,351,900
May 28, 20242,621.502,683.002,602.502,677.002,603.211,779,900
May 27, 20242,600.502,620.002,588.502,609.002,537.081,556,800
May 24, 20242,566.502,593.002,539.002,572.502,501.591,642,700
May 23, 20242,545.002,595.502,520.002,595.502,523.951,806,700
May 22, 20242,565.002,586.502,532.002,532.002,462.201,518,900
May 21, 20242,650.002,659.002,541.502,557.002,486.512,340,500
May 20, 20242,550.002,626.002,539.002,623.502,551.182,449,100
May 17, 20242,459.002,516.002,426.502,512.002,442.752,686,000
May 16, 20242,404.502,506.502,404.502,442.002,374.685,210,400
May 15, 20242,642.502,650.002,573.002,604.502,532.712,256,600
May 14, 20242,630.502,650.502,613.502,642.502,569.661,807,600
May 13, 20242,652.502,669.002,618.502,649.002,575.982,186,800
May 10, 20242,653.502,714.002,643.002,689.002,614.881,572,500
May 9, 20242,558.002,645.002,547.502,631.002,558.471,670,500
May 8, 20242,550.002,565.502,501.502,519.002,449.561,829,500
May 7, 20242,617.502,625.502,563.002,570.502,499.642,524,200
May 2, 20242,590.002,600.002,552.502,593.002,521.521,131,600