Want to see JP:1904 full AI Analyst Report?
Taisei Oncho (1904) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,254.00 | 1,259.00 | 1,238.00 | 1,244.00 | 1,244.00 | -0.80% | 19,700 | 0.53 |
| Oct 29, 2026 | 1,245.00 | 1,259.00 | 1,240.00 | 1,254.00 | 1,254.00 | +0.40% | 27,400 | 0.73 |
| Oct 28, 2026 | 1,259.00 | 1,262.00 | 1,244.00 | 1,249.00 | 1,249.00 | -0.72% | 23,200 | 0.61 |
| Oct 27, 2026 | 1,241.00 | 1,262.00 | 1,241.00 | 1,258.00 | 1,258.00 | +0.88% | 49,200 | 1.31 |
| Oct 26, 2026 | 1,243.00 | 1,253.00 | 1,240.00 | 1,247.00 | 1,247.00 | +0.89% | 22,200 | 0.58 |
| Oct 23, 2026 | 1,236.00 | 1,240.00 | 1,212.00 | 1,236.00 | 1,236.00 | +0.32% | 47,300 | 1.26 |
| Oct 22, 2026 | 1,235.00 | 1,244.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.24% | 16,600 | 0.44 |
| Oct 21, 2026 | 1,222.00 | 1,235.00 | 1,214.00 | 1,235.00 | 1,235.00 | +1.65% | 22,400 | 0.58 |
| Oct 20, 2026 | 1,229.00 | 1,247.00 | 1,215.00 | 1,215.00 | 1,215.00 | -1.14% | 33,500 | 0.88 |
| Oct 19, 2026 | 1,240.00 | 1,240.00 | 1,223.00 | 1,229.00 | 1,229.00 | -0.65% | 27,300 | 0.71 |
| Oct 16, 2026 | 1,221.00 | 1,238.00 | 1,220.00 | 1,237.00 | 1,237.00 | +1.73% | 27,300 | 0.71 |
| Oct 15, 2026 | 1,242.00 | 1,242.00 | 1,215.00 | 1,216.00 | 1,216.00 | -2.17% | 22,000 | 0.58 |
| Oct 14, 2026 | 1,248.00 | 1,249.00 | 1,238.00 | 1,243.00 | 1,243.00 | -0.40% | 14,300 | 0.37 |
| Oct 13, 2026 | 1,215.00 | 1,248.00 | 1,215.00 | 1,248.00 | 1,248.00 | +2.55% | 26,100 | 0.67 |
| Oct 12, 2026 | 1,217.00 | 1,219.00 | 1,205.00 | 1,217.00 | 1,217.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,205.00 | 1,219.00 | 1,205.00 | 1,217.00 | 1,217.00 | +0.41% | 31,600 | 0.79 |
| Oct 08, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,212.00 | 1,212.00 | -2.34% | 36,500 | 0.91 |
| Oct 07, 2026 | 1,227.00 | 1,241.00 | 1,224.00 | 1,241.00 | 1,241.00 | +0.98% | 28,500 | 0.71 |
| Oct 06, 2026 | 1,235.00 | 1,240.00 | 1,223.00 | 1,229.00 | 1,229.00 | -0.08% | 37,100 | 0.93 |
| Oct 05, 2026 | 1,251.00 | 1,251.00 | 1,213.00 | 1,230.00 | 1,230.00 | -1.52% | 61,400 | 1.56 |
| Oct 02, 2026 | 1,255.00 | 1,263.00 | 1,247.00 | 1,249.00 | 1,249.00 | -0.79% | 32,100 | 0.79 |
| Oct 01, 2026 | 1,266.00 | 1,284.00 | 1,255.00 | 1,259.00 | 1,259.00 | -0.47% | 48,800 | 1.22 |
| Sep 30, 2026 | 1,255.00 | 1,276.00 | 1,253.00 | 1,265.00 | 1,265.00 | +0.80% | 47,400 | 1.19 |
| Sep 29, 2026 | 1,268.00 | 1,278.00 | 1,252.00 | 1,255.00 | 1,255.00 | +0.18% | 80,800 | 2.06 |
| Sep 28, 2026 | 1,297.50 | 1,297.50 | 1,277.50 | 1,277.50 | 1,252.75 | -0.97% | 200,400 | 5.45 |
| Sep 25, 2026 | 1,282.50 | 1,295.00 | 1,282.50 | 1,290.00 | 1,265.01 | +0.58% | 50,000 | 1.36 |
| Sep 24, 2026 | 1,290.00 | 1,297.50 | 1,280.00 | 1,282.50 | 1,257.65 | -0.58% | 56,400 | 1.55 |
| Sep 23, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,265.01 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,265.01 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,265.01 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,310.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,265.01 | -0.96% | 45,200 | 1.20 |
| Sep 17, 2026 | 1,287.50 | 1,310.00 | 1,285.00 | 1,302.50 | 1,277.27 | +0.97% | 46,000 | 1.23 |
| Sep 16, 2026 | 1,282.50 | 1,297.50 | 1,282.50 | 1,290.00 | 1,265.01 | +0.19% | 63,600 | 1.73 |
| Sep 15, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,287.50 | 1,262.56 | +0.78% | 44,400 | 1.22 |
| Sep 14, 2026 | 1,275.00 | 1,297.50 | 1,275.00 | 1,277.50 | 1,252.75 | +0.00% | 35,600 | 0.98 |
| Sep 11, 2026 | 1,290.00 | 1,292.50 | 1,275.00 | 1,277.50 | 1,252.75 | +0.99% | 108,400 | 3.08 |
| Sep 10, 2026 | 1,260.00 | 1,270.00 | 1,257.50 | 1,265.00 | 1,240.49 | +0.20% | 23,200 | 0.66 |
| Sep 09, 2026 | 1,265.00 | 1,267.50 | 1,260.00 | 1,262.50 | 1,238.04 | -0.20% | 18,400 | 0.52 |
| Sep 08, 2026 | 1,265.00 | 1,277.50 | 1,265.00 | 1,265.00 | 1,240.49 | -0.20% | 28,800 | 0.82 |
| Sep 07, 2026 | 1,267.50 | 1,275.00 | 1,265.00 | 1,267.50 | 1,242.94 | -0.59% | 28,000 | 0.80 |
| Sep 04, 2026 | 1,267.50 | 1,277.50 | 1,267.50 | 1,275.00 | 1,250.30 | +0.39% | 24,800 | 0.70 |
| Sep 03, 2026 | 1,262.50 | 1,275.00 | 1,262.50 | 1,270.00 | 1,245.40 | +0.20% | 16,000 | 0.44 |
| Sep 02, 2026 | 1,277.50 | 1,280.00 | 1,265.00 | 1,267.50 | 1,242.94 | -1.36% | 65,600 | 1.84 |
| Sep 01, 2026 | 1,272.50 | 1,285.00 | 1,272.50 | 1,285.00 | 1,260.10 | +0.98% | 34,000 | 0.95 |
| Aug 31, 2026 | 1,277.50 | 1,282.50 | 1,272.50 | 1,272.50 | 1,247.85 | -0.97% | 40,400 | 1.12 |
| Aug 28, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,260.10 | +0.59% | 30,800 | 0.84 |
| Aug 27, 2026 | 1,275.00 | 1,285.00 | 1,275.00 | 1,277.50 | 1,252.75 | +0.39% | 19,600 | 0.52 |
| Aug 26, 2026 | 1,280.00 | 1,290.00 | 1,272.50 | 1,272.50 | 1,247.85 | -0.59% | 50,400 | 1.35 |
| Aug 25, 2026 | 1,285.00 | 1,287.50 | 1,275.00 | 1,280.00 | 1,255.20 | +0.00% | 24,000 | 0.64 |
| Aug 24, 2026 | 1,280.00 | 1,290.00 | 1,277.50 | 1,280.00 | 1,255.20 | -0.19% | 35,600 | 0.95 |