kabutan

Taikisha Ltd.(1979) Historical

1979
TSE Prime
Taikisha Ltd.
3,300
JPY
+15
(+0.46%)
Dec 15, 3:30 pm JST
21.29
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
3,295 JPY
52 Week Low Apr 7, 2025
1,999 JPY
Yearly High Dec 12, 2025
3,295 JPY
Yearly Low Apr 7, 2025
1,999 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,300 3,315 3,260 3,300 +15 +0.46% 286,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 1,592 1,627 1,475 1,475 -122 -7.64% 601,600
Jul 22, 2020 1,575 1,622 1,560 1,597 +17 +1.08% 422,800
Jul 17, 2020 1,510 1,605 1,507 1,580 +104 +7.05% 802,000
Jul 10, 2020 1,483 1,547 1,476 1,476 -1 -0.07% 644,800
Jul 3, 2020 1,474 1,510 1,439 1,477 -17 -1.14% 673,400
Jun 26, 2020 1,567 1,577 1,466 1,494 -88 -5.56% 945,800
Jun 19, 2020 1,577 1,642 1,535 1,582 +12 +0.76% 1,027,200
Jun 12, 2020 1,630 1,645 1,545 1,570 -50 -3.09% 811,800
Jun 5, 2020 1,665 1,710 1,605 1,620 -62 -3.69% 717,400
May 29, 2020 1,557 1,727 1,555 1,682 +137 +8.87% 1,032,800
May 22, 2020 1,505 1,575 1,505 1,545 +47 +3.14% 1,017,400
May 15, 2020 1,592 1,597 1,478 1,498 -94 -5.90% 701,000
May 8, 2020 1,542 1,592 1,532 1,592 +32 +2.05% 224,000
May 1, 2020 1,502 1,595 1,489 1,560 +66 +4.42% 588,800
Apr 24, 2020 1,487 1,512 1,407 1,494 -6 -0.40% 845,600
Apr 17, 2020 1,520 1,545 1,437 1,500 -75 -4.76% 1,006,800
Apr 10, 2020 1,450 1,582 1,439 1,575 +128 +8.85% 681,800
Apr 3, 2020 1,622 1,625 1,410 1,447 -255 -14.98% 947,000
Mar 27, 2020 1,627 1,707 1,479 1,702 ー ー% 1,567,000