Skip to main content
Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan flag Japan · Delayed Price · Currency is JPY
4,448.00
+68.00 (1.55%)
At close: Dec 5, 2025

TYO:1969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,386.004,491.004,374.004,448.004,448.001.55%449,600
Dec 4, 20254,347.004,404.004,337.004,380.004,380.001.41%435,700
Dec 3, 20254,400.004,426.004,256.004,319.004,319.00-1.01%729,700
Dec 2, 20254,422.004,424.004,336.004,363.004,363.00-1.47%356,500
Dec 1, 20254,561.004,574.004,397.004,428.004,428.00-2.51%575,700
Nov 28, 20254,573.004,600.004,518.004,542.004,542.00-0.22%337,400
Nov 27, 20254,425.004,622.004,406.004,552.004,552.003.78%604,100
Nov 26, 20254,400.004,423.004,352.004,386.004,386.000.46%294,500
Nov 25, 20254,396.004,424.004,323.004,366.004,366.00-0.66%306,100
Nov 21, 20254,332.004,401.004,330.004,395.004,395.000.07%482,900
Nov 20, 20254,440.004,462.004,376.004,392.004,392.001.67%453,000
Nov 19, 20254,238.004,362.004,174.004,320.004,320.001.77%655,900
Nov 18, 20254,492.004,500.004,236.004,245.004,245.00-6.70%696,600
Nov 17, 20254,490.004,575.004,371.004,550.004,550.00-0.22%755,500
Nov 14, 20254,750.004,861.004,558.004,560.004,560.00-4.82%1,480,600
Nov 13, 20254,745.004,846.004,725.004,791.004,791.001.87%638,000
Nov 12, 20254,652.004,703.004,619.004,703.004,703.001.49%495,000
Nov 11, 20254,620.004,646.004,540.004,634.004,634.000.43%431,900
Nov 10, 20254,641.004,643.004,572.004,614.004,614.00-0.06%280,100
Nov 7, 20254,505.004,637.004,500.004,617.004,617.000.98%442,900
Nov 6, 20254,515.004,592.004,500.004,572.004,572.001.26%490,300
Nov 5, 20254,537.004,566.004,308.004,515.004,515.00-1.25%534,400
Nov 4, 20254,610.004,620.004,546.004,572.004,572.00-0.09%536,300
Oct 31, 20254,675.004,685.004,560.004,576.004,576.00-1.61%638,400
Oct 30, 20254,646.004,701.004,603.004,651.004,651.001.37%1,528,900
Oct 29, 20254,656.004,744.004,510.004,588.004,588.007.30%1,497,700
Oct 28, 20254,465.004,467.004,266.004,276.004,276.00-4.02%648,000
Oct 27, 20254,385.004,482.004,365.004,455.004,455.003.24%519,900
Oct 24, 20254,335.004,341.004,274.004,315.004,315.000.51%336,900
Oct 23, 20254,210.004,323.004,205.004,293.004,293.000.87%386,600
Oct 22, 20254,234.004,286.004,224.004,256.004,256.001.60%641,200
Oct 21, 20254,230.004,288.004,156.004,189.004,189.00-0.45%641,400
Oct 20, 20254,217.004,257.004,172.004,208.004,208.001.40%755,400
Oct 17, 20254,071.004,165.004,053.004,150.004,150.001.97%692,300
Oct 16, 20254,215.004,225.004,053.004,070.004,070.00-2.42%519,400
Oct 15, 20254,068.004,183.004,055.004,171.004,171.003.40%334,200
Oct 14, 20254,040.004,134.004,015.004,034.004,034.00-1.85%427,700
Oct 10, 20254,087.004,144.004,066.004,110.004,110.00-1.96%529,000
Oct 9, 20254,183.004,231.004,167.004,192.004,192.00-0.90%433,700
Oct 8, 20254,203.004,388.004,200.004,230.004,230.00-1.01%518,900
Oct 7, 20254,337.004,350.004,235.004,273.004,273.00-1.07%749,000
Oct 6, 20254,129.004,380.004,110.004,319.004,319.008.27%1,535,500
Oct 3, 20253,985.004,037.003,955.003,989.003,989.000.05%372,600
Oct 2, 20254,063.004,095.003,975.003,987.003,987.00-2.26%531,000
Oct 1, 20254,117.004,136.004,019.004,079.004,079.00-0.92%568,000
Sep 30, 20254,095.004,142.004,028.004,117.004,117.00-0.22%674,800
Sep 29, 20254,220.004,231.004,089.004,126.004,126.00-3.15%500,100
Sep 26, 20254,302.504,303.504,235.504,260.004,217.000.59%598,000
Sep 25, 20254,223.504,239.504,186.504,235.004,192.250.02%352,200
Sep 24, 20254,248.504,269.504,202.504,234.004,191.26-0.33%585,200