kabutan

TAISEI ONCHO CO.,LTD.(1904) Historical

1904
TSE Standard
TAISEI ONCHO CO.,LTD.
4,385
JPY
+10
(+0.23%)
Dec 15, 12:30 pm JST
28.21
USD
Dec 14, 10:30 pm EST
Result
PTS
outside of trading hours
4,381
Dec 15, 3:10 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,315 4,415 4,310 4,385 +75 +1.74% 97,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 1,900 1,900 1,860 1,875 -8 -0.42% 94,700
Jun, 2022 1,819 1,883 1,815 1,883 +60 +3.29% 83,200
May, 2022 1,826 1,930 1,777 1,823 -3 -0.16% 191,500
Apr, 2022 1,903 1,903 1,810 1,826 -77 -4.05% 87,100
Mar, 2022 1,970 2,038 1,856 1,903 -66 -3.35% 257,100
Feb, 2022 1,905 1,975 1,900 1,969 +62 +3.25% 65,800
Jan, 2022 1,909 1,945 1,895 1,907 +6 +0.32% 87,500
Dec, 2021 1,900 1,914 1,890 1,901 -5 -0.26% 84,200
Nov, 2021 1,930 1,941 1,900 1,906 -20 -1.04% 41,400
Oct, 2021 1,911 1,980 1,910 1,926 +11 +0.57% 77,800
Sep, 2021 1,908 1,928 1,898 1,915 +7 +0.37% 107,400
Aug, 2021 1,950 1,952 1,886 1,908 -41 -2.10% 94,500
Jul, 2021 2,015 2,015 1,947 1,949 -69 -3.42% 111,500
Jun, 2021 1,975 2,021 1,969 2,018 +43 +2.18% 76,100
May, 2021 1,970 1,984 1,943 1,975 +9 +0.46% 60,000
Apr, 2021 2,000 2,001 1,940 1,966 -52 -2.58% 93,800
Mar, 2021 2,000 2,254 1,995 2,018 +28 +1.41% 365,500
Feb, 2021 2,000 2,026 1,920 1,990 -7 -0.35% 137,400
Jan, 2021 1,939 2,001 1,933 1,997 +72 +3.74% 69,900
Dec, 2020 1,870 1,951 1,860 1,925 +53 +2.83% 52,000