kabutan

TAISEI ONCHO CO.,LTD.(1904) Historical

1904
TSE Standard
TAISEI ONCHO CO.,LTD.
4,340
JPY
-35
(-0.80%)
Dec 5, 2:51 pm JST
28.07
USD
Dec 5, 12:51 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,315 4,385 4,310 4,340 +30 +0.70% 45,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,250 4,320 4,215 4,310 +85 +2.01% 41,600
Nov 21, 2025 4,270 4,270 4,145 4,225 -50 -1.17% 38,200
Nov 14, 2025 4,120 4,275 4,085 4,275 +185 +4.52% 109,800
Nov 7, 2025 4,180 4,180 4,080 4,090 -90 -2.15% 39,600
Oct 31, 2025 4,180 4,220 4,130 4,180 +5 +0.12% 48,000
Oct 24, 2025 4,185 4,190 4,135 4,175 +15 +0.36% 39,100
Oct 17, 2025 4,050 4,185 4,050 4,160 +60 +1.46% 27,500
Oct 10, 2025 4,155 4,235 4,100 4,100 -30 -0.73% 61,700
Oct 3, 2025 4,200 4,210 4,085 4,130 -195 -4.51% 125,800
Sep 26, 2025 4,315 4,350 4,295 4,325 +10 +0.23% 115,400
Sep 19, 2025 4,375 4,375 4,290 4,315 -55 -1.26% 38,300
Sep 12, 2025 4,400 4,405 4,330 4,370 -30 -0.68% 70,500
Sep 5, 2025 4,285 4,400 4,265 4,400 +135 +3.17% 63,600
Aug 29, 2025 4,290 4,295 4,230 4,265 -30 -0.70% 38,500
Aug 22, 2025 4,270 4,305 4,220 4,295 +5 +0.12% 49,200
Aug 15, 2025 4,255 4,345 4,225 4,290 +40 +0.94% 73,800
Aug 8, 2025 4,020 4,275 4,015 4,250 +225 +5.59% 94,100
Aug 1, 2025 4,030 4,040 4,000 4,025 0 0.00% 22,500
Jul 25, 2025 3,930 4,055 3,930 4,025 +100 +2.55% 47,600
Jul 18, 2025 3,930 4,010 3,925 3,925 0 0.00% 55,000