kabutan

TAISEI ONCHO CO.,LTD.(1904) Historical

1904
TSE Standard
TAISEI ONCHO CO.,LTD.
4,735
JPY
+10
(+0.21%)
Jan 29, 3:30 pm JST
30.95
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
4,835 JPY
52 Week Low Apr 7, 2025
3,120 JPY
Yearly High Jan 22, 2026
4,835 JPY
Yearly Low Apr 7, 2025
3,120 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,690 4,755 4,680 4,735 +10 +0.21% 9,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,660 4,725 4,660 4,725 +10 +0.21% 5,300
Jan 27, 2026 4,710 4,715 4,645 4,715 -30 -0.63% 12,600
Jan 26, 2026 4,740 4,760 4,705 4,745 -15 -0.32% 10,700
Jan 23, 2026 4,805 4,810 4,740 4,760 -25 -0.52% 10,600
Jan 22, 2026 4,835 4,835 4,770 4,785 +20 +0.42% 10,800
Jan 21, 2026 4,760 4,780 4,740 4,765 -30 -0.63% 7,200
Jan 20, 2026 4,795 4,795 4,745 4,795 -15 -0.31% 11,900
Jan 19, 2026 4,805 4,810 4,790 4,810 +5 +0.10% 7,800
Jan 16, 2026 4,800 4,805 4,785 4,805 +5 +0.10% 8,500
Jan 15, 2026 4,780 4,800 4,770 4,800 +35 +0.73% 13,500
Jan 14, 2026 4,765 4,770 4,750 4,765 +15 +0.32% 10,500
Jan 13, 2026 4,710 4,765 4,710 4,750 +60 +1.28% 19,200
Jan 9, 2026 4,685 4,690 4,670 4,690 +15 +0.32% 10,000
Jan 8, 2026 4,640 4,700 4,640 4,675 +35 +0.75% 12,600
Jan 7, 2026 4,625 4,650 4,615 4,640 +30 +0.65% 14,200
Jan 6, 2026 4,620 4,630 4,605 4,610 +10 +0.22% 13,000
Jan 5, 2026 4,555 4,610 4,545 4,600 +50 +1.10% 9,900
Dec 30, 2025 4,565 4,565 4,545 4,550 -15 -0.33% 9,200
Dec 29, 2025 4,590 4,600 4,535 4,565 +45 +1.00% 10,700
Dec 26, 2025 4,535 4,560 4,505 4,520 -15 -0.33% 9,300