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
May 31, 2024 2,482 2,630 2,467 2,610 +138 +5.58% 1,777,600
May 24, 2024 2,520 2,575 2,470 2,472 -48 -1.90% 1,417,600
May 17, 2024 2,420 2,535 2,332 2,520 +90 +3.70% 2,095,000
May 10, 2024 2,355 2,457 2,305 2,430 +80 +3.40% 845,600
May 2, 2024 2,310 2,350 2,287 2,350 +65 +2.84% 503,800
Apr 26, 2024 2,317 2,372 2,247 2,285 +10 +0.44% 1,681,400
Apr 19, 2024 2,252 2,312 2,247 2,275 +20 +0.89% 1,198,000
Apr 12, 2024 2,252 2,342 2,185 2,255 +23 +1.03% 1,160,400
Apr 5, 2024 2,325 2,327 2,197 2,232 -90 -3.88% 1,244,000
Mar 29, 2024 2,405 2,442 2,312 2,322 -75 -3.13% 1,098,400
Mar 22, 2024 2,375 2,430 2,332 2,397 +55 +2.35% 862,400
Mar 15, 2024 2,322 2,367 2,260 2,342 -10 -0.43% 1,189,600
Mar 8, 2024 2,335 2,385 2,297 2,352 +7 +0.30% 1,448,000
Mar 1, 2024 2,402 2,427 2,320 2,345 -62 -2.58% 1,478,000
Feb 22, 2024 2,392 2,447 2,377 2,407 -5 -0.21% 927,600
Feb 16, 2024 2,292 2,445 2,267 2,412 +172 +7.68% 1,898,000
Feb 9, 2024 2,227 2,305 2,197 2,240 +43 +1.96% 1,239,600
Feb 2, 2024 2,142 2,222 2,142 2,197 +62 +2.90% 844,800
Jan 26, 2024 2,145 2,157 2,120 2,135 +13 +0.61% 650,000
Jan 19, 2024 2,125 2,142 2,075 2,122 +5 +0.24% 839,600