kabutan

Taikisha Ltd.(1979) Historical

1979
TSE Prime
Taikisha Ltd.
3,160
JPY
-10
(-0.32%)
Dec 5, 3:30 pm JST
20.44
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 10, 2025
3,290 JPY
52 Week Low Apr 7, 2025
1,999 JPY
Yearly High Nov 10, 2025
3,290 JPY
Yearly Low Apr 7, 2025
1,999 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,150 3,185 3,150 3,160 -10 -0.32% 92,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,160 3,185 3,150 3,170 -10 -0.31% 83,000
Dec 3, 2025 3,140 3,185 3,135 3,180 +40 +1.27% 136,600
Dec 2, 2025 3,115 3,160 3,085 3,140 +20 +0.64% 115,500
Dec 1, 2025 3,225 3,240 3,115 3,120 -105 -3.26% 178,400
Nov 28, 2025 3,220 3,255 3,195 3,225 +20 +0.62% 132,800
Nov 27, 2025 3,205 3,220 3,190 3,205 +5 +0.16% 68,000
Nov 26, 2025 3,175 3,215 3,170 3,200 +30 +0.95% 83,000
Nov 25, 2025 3,185 3,215 3,165 3,170 -15 -0.47% 64,500
Nov 21, 2025 3,105 3,190 3,105 3,185 +65 +2.08% 113,600
Nov 20, 2025 3,145 3,145 3,095 3,120 +25 +0.81% 122,100
Nov 19, 2025 3,070 3,120 3,040 3,095 +30 +0.98% 93,000
Nov 18, 2025 3,100 3,125 3,025 3,065 -75 -2.39% 118,800
Nov 17, 2025 3,160 3,170 3,140 3,140 -10 -0.32% 96,900
Nov 14, 2025 3,140 3,185 3,130 3,150 -30 -0.94% 104,000
Nov 13, 2025 3,150 3,220 3,150 3,180 +20 +0.63% 118,000
Nov 12, 2025 3,075 3,160 3,070 3,160 +85 +2.76% 180,200
Nov 11, 2025 3,095 3,120 3,060 3,075 -15 -0.49% 213,000
Nov 10, 2025 3,090 3,290 3,060 3,090 +40 +1.31% 487,900
Nov 7, 2025 3,050 3,065 3,025 3,050 -20 -0.65% 63,600
Nov 6, 2025 3,040 3,085 3,020 3,070 +60 +1.99% 86,600