kabutan

Taikisha Ltd.(1979) Historical

1979
TSE Prime
Taikisha Ltd.
3,475
JPY
-95
(-2.66%)
Apr 30, 10:55 am JST
21.68
USD
Apr 29, 9:55 pm EDT
Result
PTS
outside of trading hours
3,466.5
Apr 30, 10:50 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 10, 2026
3,980 JPY
52 Week Low May 19, 2025
2,310 JPY
Yearly High Feb 10, 2026
3,980 JPY
Yearly Low Mar 30, 2026
3,200 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,390 3,570 3,370 3,475 +55 +1.61% 402,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,520 3,530 3,370 3,420 -70 -2.01% 480,400
Apr 17, 2026 3,520 3,580 3,455 3,490 -55 -1.55% 564,500
Apr 10, 2026 3,470 3,600 3,460 3,545 +60 +1.72% 609,700
Apr 3, 2026 3,205 3,545 3,200 3,485 +85 +2.50% 888,100
Mar 27, 2026 3,325 3,530 3,295 3,400 -65 -1.88% 736,600
Mar 19, 2026 3,440 3,590 3,410 3,465 -15 -0.43% 462,500
Mar 13, 2026 3,380 3,670 3,335 3,480 -160 -4.40% 735,600
Mar 6, 2026 3,810 3,935 3,500 3,640 -285 -7.26% 956,300
Feb 27, 2026 3,785 3,960 3,730 3,925 +155 +4.11% 847,700
Feb 20, 2026 3,765 3,780 3,660 3,770 +50 +1.34% 675,100
Feb 13, 2026 3,775 3,980 3,685 3,720 +55 +1.50% 1,539,600
Feb 6, 2026 3,495 3,700 3,455 3,665 +215 +6.23% 555,800
Jan 30, 2026 3,540 3,580 3,390 3,450 -160 -4.43% 584,100
Jan 23, 2026 3,570 3,630 3,480 3,610 +35 +0.98% 539,300
Jan 16, 2026 3,550 3,590 3,475 3,575 +160 +4.69% 477,800
Jan 9, 2026 3,300 3,465 3,300 3,415 +120 +3.64% 602,800
Dec 30, 2025 3,305 3,320 3,280 3,295 -15 -0.45% 163,000
Dec 26, 2025 3,375 3,400 3,285 3,310 -60 -1.78% 404,400
Dec 19, 2025 3,300 3,390 3,225 3,370 +85 +2.59% 883,000
Dec 12, 2025 3,180 3,295 3,180 3,285 +125 +3.96% 443,300