Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Taikisha (1979) Historical Prices

JP:1979 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,695.003,705.003,600.003,605.003,605.00-2.44%147,8000.69
Oct 29, 20263,675.003,710.003,635.003,695.003,695.00+0.27%404,3001.92
Oct 28, 20263,735.003,755.003,675.003,685.003,685.00-0.81%174,1000.82
Oct 27, 20263,750.003,755.003,690.003,715.003,715.00+0.95%226,1001.06
Oct 26, 20263,670.003,685.003,655.003,680.003,680.00+0.96%169,7000.78
Oct 23, 20263,670.003,670.003,585.003,645.003,645.00-0.68%165,5000.75
Oct 22, 20263,705.003,730.003,645.003,670.003,670.00-0.41%134,3000.60
Oct 21, 20263,685.003,705.003,670.003,685.003,685.00+0.96%136,4000.60
Oct 20, 20263,695.003,700.003,640.003,650.003,650.00-0.82%147,0000.64
Oct 19, 20263,715.003,730.003,675.003,680.003,680.00-1.34%129,5000.56
Oct 16, 20263,640.003,735.003,640.003,730.003,730.00+2.61%183,8000.79
Oct 15, 20263,705.003,705.003,580.003,635.003,635.00-2.81%431,7001.91
Oct 14, 20263,770.003,785.003,715.003,740.003,740.00-0.53%208,2000.91
Oct 13, 20263,765.003,775.003,715.003,760.003,760.00+0.00%124,6000.54
Oct 12, 20263,760.003,775.003,735.003,760.003,760.00+0.00%00.00
Oct 09, 20263,765.003,775.003,735.003,760.003,760.00+0.40%190,2000.81
Oct 08, 20263,780.003,780.003,710.003,745.003,745.00-1.96%185,8000.79
Oct 07, 20263,840.003,890.003,815.003,820.003,820.00+0.00%182,5000.76
Oct 06, 20263,840.003,855.003,805.003,820.003,820.00+0.39%166,9000.69
Oct 05, 20263,795.003,825.003,785.003,805.003,805.00+0.79%184,6000.76
Oct 02, 20263,790.003,825.003,770.003,775.003,775.00-0.40%188,4000.77
Oct 01, 20263,795.003,795.003,740.003,790.003,790.00+0.26%234,4000.96
Sep 30, 20263,770.003,790.003,750.003,780.003,780.00+1.75%237,7000.98
Sep 29, 20263,720.003,740.003,695.003,715.003,715.00-0.54%157,6000.65
Sep 28, 20263,860.003,860.003,785.003,785.003,735.00-1.05%120,8000.49
Sep 25, 20263,815.003,845.003,795.003,825.003,774.47+0.66%162,0000.66
Sep 24, 20263,865.003,865.003,790.003,800.003,749.80-1.17%141,5000.57
Sep 23, 20263,845.003,900.003,830.003,845.003,794.21+0.00%00.00
Sep 22, 20263,845.003,900.003,830.003,845.003,794.21+0.00%00.00
Sep 21, 20263,845.003,900.003,830.003,845.003,794.21+0.00%00.00
Sep 18, 20263,870.003,900.003,830.003,845.003,794.21-0.65%306,9001.19
Sep 17, 20263,850.003,890.003,850.003,870.003,818.88+1.04%148,7000.57
Sep 16, 20263,790.003,850.003,790.003,830.003,779.41+1.06%132,9000.50
Sep 15, 20263,750.003,805.003,740.003,790.003,739.93+1.07%176,8000.66
Sep 14, 20263,705.003,750.003,690.003,750.003,700.46+1.35%156,3000.58
Sep 11, 20263,620.003,725.003,620.003,700.003,651.12-1.20%239,4000.88
Sep 10, 20263,800.003,825.003,725.003,745.003,695.53-2.22%201,7000.74
Sep 09, 20263,805.003,865.003,790.003,830.003,779.41+0.52%163,8000.59
Sep 08, 20263,890.003,890.003,810.003,810.003,759.67-2.18%151,4000.54
Sep 07, 20263,855.003,905.003,845.003,895.003,843.55+1.04%152,5000.54
Sep 04, 20263,870.003,895.003,835.003,855.003,804.08-1.03%210,7000.74
Sep 03, 20263,925.003,925.003,875.003,895.003,843.55+0.52%179,8000.63
Sep 02, 20264,010.004,050.003,870.003,875.003,823.81-4.79%276,8000.97
Sep 01, 20263,965.004,085.003,955.004,070.004,016.24+3.17%349,0001.23
Aug 31, 20263,860.003,965.003,830.003,945.003,892.89+1.81%308,8001.08
Aug 28, 20263,890.003,895.003,850.003,875.003,823.81-0.51%211,0000.73
Aug 27, 20263,955.003,975.003,875.003,895.003,843.55-1.02%211,0000.73
Aug 26, 20263,900.003,955.003,890.003,935.003,883.02+0.90%211,1000.73
Aug 25, 20263,955.003,975.003,865.003,900.003,848.48-1.39%442,8001.54
Aug 24, 20263,905.003,955.003,860.003,955.003,902.75+1.28%417,2001.46