Takasago Thermal Engineering Co., Ltd. (TYO:1969)
Japan
· Delayed Price · Currency is JPY 8,520.00
+50.00 (0.59%)
Sep 26, 2025, 3:30 PM JST
TYO:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,605.00 | 8,607.00 | 8,471.00 | 8,520.00 | 8,520.00 | 0.59% | 299,000 |
| Sep 25, 2025 | 8,447.00 | 8,479.00 | 8,373.00 | 8,470.00 | 8,470.00 | 0.02% | 176,100 |
| Sep 24, 2025 | 8,497.00 | 8,539.00 | 8,405.00 | 8,468.00 | 8,468.00 | -0.33% | 292,600 |
| Sep 22, 2025 | 8,596.00 | 8,647.00 | 8,451.00 | 8,496.00 | 8,496.00 | -0.89% | 289,000 |
| Sep 19, 2025 | 8,422.00 | 8,615.00 | 8,390.00 | 8,572.00 | 8,572.00 | 1.78% | 435,800 |
| Sep 18, 2025 | 8,360.00 | 8,422.00 | 8,233.00 | 8,422.00 | 8,422.00 | 0.55% | 268,700 |
| Sep 17, 2025 | 8,538.00 | 8,538.00 | 8,361.00 | 8,376.00 | 8,376.00 | -2.29% | 268,700 |
| Sep 16, 2025 | 8,598.00 | 8,648.00 | 8,472.00 | 8,572.00 | 8,572.00 | -0.09% | 373,800 |
| Sep 12, 2025 | 8,805.00 | 8,805.00 | 8,547.00 | 8,580.00 | 8,580.00 | -2.32% | 547,700 |
| Sep 11, 2025 | 8,904.00 | 8,950.00 | 8,721.00 | 8,784.00 | 8,784.00 | -1.21% | 547,700 |
| Sep 10, 2025 | 8,968.00 | 9,041.00 | 8,820.00 | 8,892.00 | 8,892.00 | -0.20% | 213,100 |
| Sep 9, 2025 | 8,895.00 | 8,935.00 | 8,806.00 | 8,910.00 | 8,910.00 | 0.85% | 248,600 |
| Sep 8, 2025 | 8,839.00 | 8,877.00 | 8,721.00 | 8,835.00 | 8,835.00 | -0.06% | 239,000 |
| Sep 5, 2025 | 8,900.00 | 8,900.00 | 8,766.00 | 8,840.00 | 8,840.00 | 0.03% | 216,900 |
| Sep 4, 2025 | 8,795.00 | 8,864.00 | 8,766.00 | 8,837.00 | 8,837.00 | 0.48% | 377,200 |
| Sep 3, 2025 | 8,924.00 | 8,982.00 | 8,710.00 | 8,795.00 | 8,795.00 | -1.37% | 291,700 |
| Sep 2, 2025 | 9,065.00 | 9,082.00 | 8,795.00 | 8,917.00 | 8,917.00 | -0.94% | 303,400 |
| Sep 1, 2025 | 8,900.00 | 9,167.00 | 8,866.00 | 9,002.00 | 9,002.00 | 0.32% | 269,600 |
| Aug 29, 2025 | 8,880.00 | 9,050.00 | 8,847.00 | 8,973.00 | 8,973.00 | 1.45% | 499,300 |
| Aug 28, 2025 | 8,630.00 | 8,878.00 | 8,610.00 | 8,845.00 | 8,845.00 | 2.47% | 456,500 |
| Aug 27, 2025 | 8,746.00 | 8,854.00 | 8,595.00 | 8,632.00 | 8,632.00 | 2.20% | 546,500 |
| Aug 26, 2025 | 8,482.00 | 8,523.00 | 8,371.00 | 8,446.00 | 8,446.00 | 0.02% | 341,700 |
| Aug 25, 2025 | 8,623.00 | 8,649.00 | 8,418.00 | 8,444.00 | 8,444.00 | -1.67% | 275,900 |
| Aug 22, 2025 | 8,539.00 | 8,616.00 | 8,492.00 | 8,587.00 | 8,587.00 | 1.29% | 200,200 |
| Aug 21, 2025 | 8,510.00 | 8,536.00 | 8,338.00 | 8,478.00 | 8,478.00 | -0.48% | 356,100 |
| Aug 20, 2025 | 8,505.00 | 8,541.00 | 8,297.00 | 8,519.00 | 8,519.00 | -0.05% | 466,300 |
| Aug 19, 2025 | 8,596.00 | 8,678.00 | 8,494.00 | 8,523.00 | 8,523.00 | -1.15% | 346,700 |
| Aug 18, 2025 | 8,695.00 | 8,740.00 | 8,590.00 | 8,622.00 | 8,622.00 | -0.90% | 286,200 |
| Aug 15, 2025 | 8,835.00 | 8,843.00 | 8,690.00 | 8,700.00 | 8,700.00 | -1.18% | 316,500 |
| Aug 14, 2025 | 8,795.00 | 8,850.00 | 8,660.00 | 8,804.00 | 8,804.00 | -0.55% | 315,900 |
| Aug 13, 2025 | 8,863.00 | 8,951.00 | 8,675.00 | 8,853.00 | 8,853.00 | 0.61% | 433,500 |
| Aug 12, 2025 | 8,550.00 | 8,876.00 | 8,510.00 | 8,799.00 | 8,799.00 | 3.64% | 871,800 |
| Aug 8, 2025 | 7,959.00 | 8,611.00 | 7,930.00 | 8,490.00 | 8,490.00 | 7.14% | 1,205,300 |
| Aug 7, 2025 | 7,920.00 | 8,021.00 | 7,781.00 | 7,924.00 | 7,924.00 | 0.05% | 315,200 |
| Aug 6, 2025 | 7,732.00 | 7,933.00 | 7,732.00 | 7,920.00 | 7,920.00 | 2.60% | 293,200 |
| Aug 5, 2025 | 7,600.00 | 7,732.00 | 7,550.00 | 7,719.00 | 7,719.00 | 2.00% | 342,800 |
| Aug 4, 2025 | 7,385.00 | 7,568.00 | 7,322.00 | 7,568.00 | 7,568.00 | 0.91% | 206,200 |
| Aug 1, 2025 | 7,370.00 | 7,549.00 | 7,256.00 | 7,500.00 | 7,500.00 | 1.68% | 287,300 |
| Jul 31, 2025 | 7,359.00 | 7,439.00 | 7,333.00 | 7,376.00 | 7,376.00 | 0.67% | 178,000 |
| Jul 30, 2025 | 7,382.00 | 7,420.00 | 7,289.00 | 7,327.00 | 7,327.00 | -0.18% | 185,700 |
| Jul 29, 2025 | 7,282.00 | 7,382.00 | 7,206.00 | 7,340.00 | 7,340.00 | -0.19% | 193,100 |
| Jul 28, 2025 | 7,425.00 | 7,469.00 | 7,333.00 | 7,354.00 | 7,354.00 | -1.04% | 241,300 |
| Jul 25, 2025 | 7,289.00 | 7,431.00 | 7,217.00 | 7,431.00 | 7,431.00 | 3.11% | 270,600 |
| Jul 24, 2025 | 7,210.00 | 7,273.00 | 7,151.00 | 7,207.00 | 7,207.00 | 0.14% | 344,200 |
| Jul 23, 2025 | 7,500.00 | 7,532.00 | 7,157.00 | 7,197.00 | 7,197.00 | -4.10% | 425,100 |
| Jul 22, 2025 | 7,460.00 | 7,575.00 | 7,427.00 | 7,505.00 | 7,505.00 | 0.24% | 185,500 |
| Jul 18, 2025 | 7,403.00 | 7,509.00 | 7,391.00 | 7,487.00 | 7,487.00 | 1.24% | 223,500 |
| Jul 17, 2025 | 7,300.00 | 7,419.00 | 7,300.00 | 7,395.00 | 7,395.00 | 1.09% | 253,500 |
| Jul 16, 2025 | 7,278.00 | 7,368.00 | 7,229.00 | 7,315.00 | 7,315.00 | 0.67% | 214,000 |
| Jul 15, 2025 | 7,371.00 | 7,385.00 | 7,196.00 | 7,266.00 | 7,266.00 | 0.08% | 280,100 |