kabutan

Taikisha Ltd.(1979) Historical

1979
TSE Prime
Taikisha Ltd.
2,742
JPY
+23
(+0.85%)
Aug 1, 3:30 pm JST
18.21
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
2,722 JPY
52 Week Low Apr 7, 2025
1,999 JPY
Yearly High Jul 31, 2025
2,722 JPY
Yearly Low Apr 7, 2025
1,999 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,690 2,750 2,652 2,742 +52 +1.93% 1,149,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,649 2,697 2,637 2,690 +41 +1.55% 708,800
Jul 18, 2025 2,583 2,663 2,577 2,649 +69 +2.67% 723,300
Jul 11, 2025 2,536 2,640 2,516 2,580 +44 +1.74% 837,000
Jul 4, 2025 2,580 2,606 2,490 2,536 -43 -1.67% 741,400
Jun 27, 2025 2,543 2,604 2,531 2,579 +66 +2.63% 748,800
Jun 20, 2025 2,467 2,525 2,447 2,513 +69 +2.82% 1,013,100
Jun 13, 2025 2,463 2,508 2,436 2,444 -24 -0.97% 748,300
Jun 6, 2025 2,424 2,514 2,424 2,468 +27 +1.11% 951,300
May 30, 2025 2,374 2,446 2,358 2,441 +67 +2.82% 908,600
May 23, 2025 2,356 2,410 2,310 2,374 -6 -0.25% 1,399,300
May 16, 2025 2,406 2,479 2,320 2,380 -25 -1.04% 1,384,700
May 9, 2025 2,346 2,411 2,338 2,405 +57 +2.43% 385,100
May 2, 2025 2,314 2,368 2,306 2,348 +63 +2.76% 792,200
Apr 25, 2025 2,262 2,299 2,233 2,285 +10 +0.44% 998,300
Apr 18, 2025 2,217 2,281 2,184 2,275 +91 +4.17% 776,600
Apr 11, 2025 2,002 2,214 1,999 2,184 +54 +2.54% 1,397,600
Apr 4, 2025 2,310 2,316 2,099 2,130 -185 -7.99% 1,102,400
Mar 28, 2025 2,422 2,430 2,315 2,315 -110 -4.54% 980,500
Mar 21, 2025 2,382 2,470 2,360 2,425 +148 +6.50% 1,326,200
Mar 14, 2025 2,260 2,297 2,200 2,277 -3 -0.13% 1,053,800
1 2 3 4 5
...
15