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
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
Oct 18, 2024 2,452 2,462 2,385 2,422 -10 -0.41% 505,600
Oct 11, 2024 2,495 2,500 2,417 2,432 -28 -1.14% 617,000
Oct 4, 2024 2,460 2,520 2,445 2,460 -50 -1.99% 567,400
Sep 27, 2024 2,500 2,550 2,477 2,510 +45 +1.83% 562,600
Sep 20, 2024 2,372 2,492 2,345 2,465 +98 +4.14% 603,200
Sep 13, 2024 2,352 2,400 2,307 2,367 -20 -0.84% 913,800
Sep 6, 2024 2,480 2,500 2,367 2,387 -70 -2.85% 606,200
Aug 30, 2024 2,417 2,477 2,397 2,457 +50 +2.08% 737,400
Aug 23, 2024 2,342 2,427 2,320 2,407 +65 +2.78% 796,800
Aug 16, 2024 2,437 2,442 2,292 2,342 +10 +0.43% 857,400
Aug 9, 2024 2,222 2,360 2,050 2,332 +5 +0.21% 1,780,600
Aug 2, 2024 2,475 2,625 2,327 2,327 -145 -5.87% 990,200
Jul 26, 2024 2,575 2,575 2,447 2,472 -103 -4.00% 1,050,600
Jul 19, 2024 2,655 2,675 2,575 2,575 -80 -3.01% 736,800
Jul 12, 2024 2,615 2,660 2,570 2,655 +40 +1.53% 710,600
Jul 5, 2024 2,660 2,720 2,610 2,615 -45 -1.69% 979,800
Jun 28, 2024 2,580 2,690 2,500 2,660 +80 +3.10% 1,330,400
Jun 21, 2024 2,585 2,670 2,525 2,580 -40 -1.53% 1,219,400
Jun 14, 2024 2,585 2,640 2,540 2,620 +25 +0.96% 1,136,800
Jun 7, 2024 2,630 2,690 2,575 2,595 -15 -0.57% 1,241,600