kabutan

TAISEI ONCHO CO.,LTD.(1904) Historical

1904
TSE Standard
TAISEI ONCHO CO.,LTD.
4,355
JPY
-20
(-0.46%)
Dec 5, 2:16 pm JST
28.12
USD
Dec 5, 12:16 am EST
Result
PTS
outside of trading hours
4,340.5
Dec 5, 2:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
4,405 JPY
52 Week Low Apr 7, 2025
3,120 JPY
Yearly High Sep 8, 2025
4,405 JPY
Yearly Low Apr 7, 2025
3,120 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,375 4,385 4,340 4,355 -20 -0.46% 5,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,370 4,380 4,365 4,375 +10 +0.23% 5,000
Dec 3, 2025 4,370 4,370 4,345 4,365 0 0.00% 5,800
Dec 2, 2025 4,375 4,380 4,355 4,365 -10 -0.23% 7,000
Dec 1, 2025 4,315 4,375 4,310 4,375 +65 +1.51% 21,500
Nov 28, 2025 4,265 4,320 4,265 4,310 +45 +1.06% 24,000
Nov 27, 2025 4,235 4,265 4,235 4,265 0 0.00% 5,200
Nov 26, 2025 4,255 4,270 4,230 4,265 +40 +0.95% 6,000
Nov 25, 2025 4,250 4,255 4,215 4,225 0 0.00% 6,400
Nov 21, 2025 4,190 4,245 4,190 4,225 +35 +0.84% 7,600
Nov 20, 2025 4,170 4,225 4,170 4,190 +35 +0.84% 6,500
Nov 19, 2025 4,165 4,210 4,145 4,155 -30 -0.72% 7,800
Nov 18, 2025 4,255 4,260 4,145 4,185 -70 -1.65% 10,000
Nov 17, 2025 4,270 4,270 4,240 4,255 -20 -0.47% 6,300
Nov 14, 2025 4,185 4,275 4,150 4,275 +85 +2.03% 61,500
Nov 13, 2025 4,105 4,190 4,105 4,190 +100 +2.44% 24,200
Nov 12, 2025 4,100 4,130 4,090 4,090 -5 -0.12% 8,500
Nov 11, 2025 4,105 4,130 4,085 4,095 -10 -0.24% 8,900
Nov 10, 2025 4,120 4,120 4,100 4,105 +15 +0.37% 6,700
Nov 7, 2025 4,100 4,110 4,085 4,090 -15 -0.37% 11,200
Nov 6, 2025 4,130 4,130 4,105 4,105 -20 -0.48% 8,300