Taiheiyo Kouhatsu Incorporated(JP:8835)
Â¥732.00-5.00 (-0.68%)
JP:8835
Taiheiyo Kouhatsu Incorporated historical prices
Â¥732.00
At close:-5.00 (-0.68%)
Want to see JP:8835 full AI Analyst Report?
Taiheiyo Kouhatsu Incorporated (8835) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 737.00 | 743.00 | 723.00 | 732.00 | 732.00 | -0.68% | 46,300 | 2.47 |
| Nov 11, 2026 | 735.00 | 744.00 | 735.00 | 737.00 | 737.00 | -0.41% | 32,700 | 1.76 |
| Nov 10, 2026 | 741.00 | 751.00 | 740.00 | 740.00 | 740.00 | +2.35% | 26,000 | 1.39 |
| Nov 09, 2026 | 728.00 | 739.00 | 728.00 | 737.00 | 737.00 | +1.94% | 18,600 | 0.94 |
| Nov 06, 2026 | 742.00 | 743.00 | 723.00 | 723.00 | 723.00 | -2.69% | 88,400 | 4.80 |
| Nov 05, 2026 | 749.00 | 759.00 | 743.00 | 743.00 | 743.00 | -0.67% | 24,400 | 1.30 |
| Nov 04, 2026 | 758.00 | 761.00 | 736.00 | 748.00 | 748.00 | -1.32% | 59,500 | 3.28 |
| Nov 03, 2026 | 758.00 | 770.00 | 757.00 | 758.00 | 758.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 762.00 | 770.00 | 757.00 | 758.00 | 758.00 | -0.52% | 5,200 | 0.28 |
| Oct 30, 2026 | 764.00 | 769.00 | 761.00 | 762.00 | 762.00 | -0.13% | 12,100 | 0.66 |
| Oct 29, 2026 | 770.00 | 770.00 | 762.00 | 763.00 | 763.00 | -0.26% | 17,000 | 0.92 |
| Oct 28, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -0.52% | 8,300 | 0.44 |
| Oct 27, 2026 | 773.00 | 773.00 | 763.00 | 769.00 | 769.00 | -0.39% | 4,500 | 0.23 |
| Oct 26, 2026 | 763.00 | 772.00 | 757.00 | 772.00 | 772.00 | +0.39% | 34,500 | 1.77 |
| Oct 23, 2026 | 769.00 | 777.00 | 761.00 | 769.00 | 769.00 | -0.13% | 30,200 | 1.55 |
| Oct 22, 2026 | 770.00 | 774.00 | 768.00 | 770.00 | 770.00 | 0.00% | 22,900 | 1.19 |
| Oct 21, 2026 | 762.00 | 770.00 | 762.00 | 770.00 | 770.00 | +1.32% | 21,600 | 1.11 |
| Oct 20, 2026 | 772.00 | 772.00 | 760.00 | 760.00 | 760.00 | -1.55% | 16,700 | 0.86 |
| Oct 19, 2026 | 775.00 | 775.00 | 763.00 | 772.00 | 772.00 | +0.26% | 11,100 | 0.56 |
| Oct 16, 2026 | 756.00 | 777.00 | 756.00 | 770.00 | 770.00 | +0.92% | 42,800 | 2.18 |
| Oct 15, 2026 | 767.00 | 772.00 | 761.00 | 763.00 | 763.00 | -0.65% | 38,100 | 2.00 |
| Oct 14, 2026 | 769.00 | 773.00 | 767.00 | 768.00 | 768.00 | -0.13% | 20,800 | 1.06 |
| Oct 13, 2026 | 765.00 | 774.00 | 765.00 | 769.00 | 769.00 | +0.39% | 6,500 | 0.33 |
| Oct 12, 2026 | 766.00 | 774.00 | 766.00 | 766.00 | 766.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 766.00 | 774.00 | 766.00 | 766.00 | 766.00 | -0.26% | 13,600 | 0.66 |
| Oct 08, 2026 | 773.00 | 774.00 | 768.00 | 768.00 | 768.00 | -1.16% | 13,300 | 0.64 |
| Oct 07, 2026 | 776.00 | 782.00 | 775.00 | 777.00 | 777.00 | -0.64% | 20,800 | 1.01 |
| Oct 06, 2026 | 772.00 | 782.00 | 772.00 | 782.00 | 782.00 | +0.77% | 12,700 | 0.61 |
| Oct 05, 2026 | 775.00 | 776.00 | 769.00 | 776.00 | 776.00 | +0.13% | 15,000 | 0.72 |
| Oct 02, 2026 | 776.00 | 781.00 | 775.00 | 775.00 | 775.00 | -2.15% | 36,300 | 1.76 |
| Oct 01, 2026 | 786.00 | 792.00 | 782.00 | 792.00 | 792.00 | +0.25% | 9,700 | 0.47 |
| Sep 30, 2026 | 781.00 | 792.00 | 778.00 | 790.00 | 790.00 | +1.02% | 27,700 | 1.32 |
| Sep 29, 2026 | 793.00 | 793.00 | 781.00 | 782.00 | 782.00 | -1.26% | 20,200 | 0.95 |
| Sep 28, 2026 | 795.00 | 795.00 | 789.00 | 792.00 | 792.00 | 0.00% | 16,500 | 0.77 |
| Sep 25, 2026 | 794.00 | 795.00 | 790.00 | 792.00 | 792.00 | -0.13% | 5,500 | 0.25 |
| Sep 24, 2026 | 791.00 | 795.00 | 788.00 | 793.00 | 793.00 | +0.13% | 13,300 | 0.57 |
| Sep 23, 2026 | 796.00 | 798.00 | 789.00 | 792.00 | 792.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 796.00 | 798.00 | 789.00 | 792.00 | 792.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 796.00 | 798.00 | 789.00 | 792.00 | 792.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 796.00 | 798.00 | 789.00 | 792.00 | 792.00 | -0.63% | 33,000 | 1.35 |
| Sep 17, 2026 | 797.00 | 801.00 | 795.00 | 797.00 | 797.00 | +0.13% | 46,000 | 1.90 |
| Sep 16, 2026 | 797.00 | 804.00 | 796.00 | 796.00 | 796.00 | -0.50% | 8,400 | 0.34 |
| Sep 15, 2026 | 798.00 | 800.00 | 795.00 | 800.00 | 800.00 | +0.13% | 3,100 | 0.12 |
| Sep 14, 2026 | 795.00 | 800.00 | 794.00 | 799.00 | 799.00 | +0.50% | 5,400 | 0.21 |
| Sep 11, 2026 | 797.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.25% | 6,900 | 0.26 |
| Sep 10, 2026 | 797.00 | 797.00 | 794.00 | 797.00 | 797.00 | +0.13% | 3,700 | 0.13 |
| Sep 09, 2026 | 800.00 | 801.00 | 795.00 | 796.00 | 796.00 | -0.50% | 6,200 | 0.22 |
| Sep 08, 2026 | 801.00 | 803.00 | 795.00 | 800.00 | 800.00 | -0.37% | 14,700 | 0.53 |
| Sep 07, 2026 | 804.00 | 810.00 | 801.00 | 803.00 | 803.00 | +0.25% | 30,000 | 1.08 |
| Sep 04, 2026 | 798.00 | 804.00 | 796.00 | 801.00 | 801.00 | +0.25% | 9,700 | 0.34 |
