Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

T&D Holdings (8795) Historical Prices

JP:8795 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,885.004,920.004,825.004,868.004,868.00-0.16%1,241,5000.91
Oct 29, 20264,760.004,878.004,760.004,876.004,876.00+2.42%3,239,2002.43
Oct 28, 20264,855.004,861.004,757.004,761.004,761.00-2.08%1,463,6001.10
Oct 27, 20264,848.004,864.004,797.004,862.004,862.00+1.04%1,691,7001.27
Oct 26, 20264,807.004,838.004,756.004,812.004,812.00+0.25%1,152,3000.86
Oct 23, 20264,880.004,885.004,668.004,800.004,800.00-0.21%1,864,3001.39
Oct 22, 20264,806.004,853.004,775.004,810.004,810.00+0.38%1,089,4000.81
Oct 21, 20264,780.004,800.004,753.004,792.004,792.00+2.11%1,145,3000.85
Oct 20, 20264,814.004,827.004,683.004,693.004,693.00-3.10%1,133,3000.85
Oct 19, 20264,839.004,861.004,760.004,843.004,843.00+0.67%1,625,2001.22
Oct 16, 20264,731.004,820.004,731.004,811.004,811.00+1.07%2,450,2001.86
Oct 15, 20264,770.004,815.004,719.004,760.004,760.00-0.69%1,703,2001.32
Oct 14, 20264,887.004,887.004,764.004,793.004,793.00-1.42%1,256,5000.97
Oct 13, 20264,805.004,868.004,760.004,862.004,862.00+2.68%1,271,0000.97
Oct 12, 20264,735.004,795.004,716.004,735.004,735.00+0.00%00.00
Oct 09, 20264,770.004,795.004,716.004,735.004,735.00+0.00%900,7000.68
Oct 08, 20264,818.004,825.004,691.004,735.004,735.00-2.57%1,231,8000.93
Oct 07, 20264,889.004,941.004,860.004,860.004,860.00-0.65%1,475,5001.12
Oct 06, 20264,818.004,896.004,806.004,892.004,892.00+2.36%1,364,5001.04
Oct 05, 20264,724.004,787.004,680.004,779.004,779.00+0.89%1,343,4001.01
Oct 02, 20264,733.004,780.004,706.004,737.004,737.00-0.80%1,394,3001.03
Oct 01, 20264,826.004,840.004,685.004,775.004,775.00-2.09%1,598,1001.18
Sep 30, 20264,894.004,900.004,795.004,877.004,877.00+0.76%1,412,8001.04
Sep 29, 20264,907.004,934.004,824.004,840.004,840.00-1.94%1,304,5000.95
Sep 28, 20265,021.005,030.004,965.005,018.004,936.00+0.50%1,830,7001.33
Sep 25, 20264,900.005,003.004,891.004,993.004,911.41+2.38%1,382,6000.99
Sep 24, 20264,962.004,980.004,866.004,877.004,797.30-1.51%1,225,3000.86
Sep 23, 20264,952.005,095.004,948.004,952.004,871.08+0.00%00.00
Sep 22, 20264,952.005,095.004,948.004,952.004,871.08+0.00%00.00
Sep 21, 20264,952.005,095.004,948.004,952.004,871.08+0.00%00.00
Sep 18, 20265,048.005,095.004,948.004,952.004,871.08-1.90%1,515,6000.98
Sep 17, 20264,980.005,079.004,980.005,048.004,965.51+1.49%854,3000.55
Sep 16, 20264,983.005,023.004,949.004,974.004,892.72+1.24%996,7000.64
Sep 15, 20265,030.005,036.004,910.004,913.004,832.72-1.92%758,8000.48
Sep 14, 20264,936.005,021.004,922.005,009.004,927.15+1.62%1,154,7000.72
Sep 11, 20264,785.004,931.004,777.004,929.004,848.45+1.80%1,582,1000.98
Sep 10, 20264,701.004,869.004,701.004,842.004,762.88+3.02%2,083,5001.29
Sep 09, 20264,747.004,772.004,700.004,700.004,623.20-2.43%1,348,1000.83
Sep 08, 20264,842.004,920.004,800.004,817.004,738.28-1.15%1,203,0000.73
Sep 07, 20264,931.004,956.004,841.004,873.004,793.37-1.60%1,247,5000.74
Sep 04, 20264,978.004,978.004,908.004,952.004,871.08+0.90%1,382,4000.81
Sep 03, 20264,900.004,951.004,888.004,908.004,827.80+0.74%1,102,7000.64
Sep 02, 20264,902.004,949.004,852.004,872.004,792.39-1.58%1,361,4000.78
Sep 01, 20264,850.004,981.004,832.004,950.004,869.11+1.43%1,487,9000.85
Aug 31, 20264,863.004,914.004,821.004,880.004,800.26+0.43%1,718,8000.97
Aug 28, 20264,824.004,938.004,805.004,859.004,779.60+0.23%3,677,7002.10
Aug 27, 20264,873.004,879.004,830.004,848.004,768.78-0.06%1,166,0000.66
Aug 26, 20264,801.004,883.004,793.004,851.004,771.73+1.76%1,671,2000.91
Aug 25, 20264,786.004,821.004,744.004,767.004,689.10+0.91%1,099,6000.60
Aug 24, 20264,795.004,797.004,675.004,724.004,646.80-1.48%1,177,6000.64