Skip to main content
T&D Holdings, Inc. (TYO:8795)
Japan flag Japan · Delayed Price · Currency is JPY
3,629.00
+39.00 (1.09%)
Sep 26, 2025, 3:30 PM JST

T&D Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,599.003,641.003,599.003,629.003,629.001.09%1,790,400
Sep 25, 20253,612.003,632.003,584.003,590.003,590.000.53%1,631,100
Sep 24, 20253,600.003,612.003,541.003,571.003,571.00-1.52%2,406,100
Sep 22, 20253,659.003,692.003,626.003,626.003,626.00-0.90%2,233,800
Sep 19, 20253,699.003,714.003,651.003,659.003,659.00-1.11%3,644,600
Sep 18, 20253,731.003,764.003,700.003,700.003,700.00-0.75%2,458,200
Sep 17, 20253,864.003,878.003,711.003,728.003,728.00-4.65%2,963,900
Sep 16, 20253,975.003,984.003,909.003,910.003,910.00-0.76%2,963,900
Sep 12, 20253,957.003,971.003,930.003,940.003,940.000.38%1,193,400
Sep 11, 20254,000.004,002.003,907.003,925.003,925.00-1.58%1,269,500
Sep 10, 20253,941.003,998.003,941.003,988.003,988.001.19%1,104,300
Sep 9, 20253,950.004,002.003,941.003,941.003,941.000.10%1,272,300
Sep 8, 20253,939.003,984.003,930.003,937.003,937.000.08%1,577,800
Sep 5, 20253,924.003,949.003,901.003,934.003,934.000.33%1,294,800
Sep 4, 20253,903.003,959.003,884.003,921.003,921.002.03%1,796,000
Sep 3, 20253,930.003,957.003,806.003,843.003,843.00-2.21%2,160,500
Sep 2, 20253,924.003,949.003,901.003,930.003,930.000.87%1,411,600
Sep 1, 20253,866.003,922.003,854.003,896.003,896.000.96%1,558,000
Aug 29, 20253,900.003,920.003,856.003,859.003,859.00-1.71%2,062,300
Aug 28, 20253,890.003,948.003,885.003,926.003,926.000.74%1,251,600
Aug 27, 20253,959.003,970.003,884.003,897.003,897.00-1.44%1,740,900
Aug 26, 20253,918.003,977.003,918.003,954.003,954.000.92%2,077,100
Aug 25, 20253,968.003,978.003,905.003,918.003,918.00-0.91%1,100,800
Aug 22, 20253,913.004,010.003,906.003,954.003,954.001.23%1,590,800
Aug 21, 20253,929.004,008.003,885.003,906.003,906.000.18%1,514,700
Aug 20, 20253,898.003,931.003,866.003,899.003,899.000.62%1,350,400
Aug 19, 20253,936.003,945.003,861.003,875.003,875.00-1.30%1,554,200
Aug 18, 20253,980.003,998.003,906.003,926.003,926.00-1.60%1,109,900
Aug 15, 20253,962.004,026.003,951.003,990.003,990.001.42%1,748,600
Aug 14, 20253,910.003,959.003,904.003,934.003,934.00-0.15%1,809,100
Aug 13, 20253,896.003,982.003,866.003,940.003,940.001.99%1,568,400
Aug 12, 20253,905.003,952.003,818.003,863.003,863.00-0.57%2,134,700
Aug 8, 20253,925.003,970.003,750.003,885.003,885.00-1.72%3,103,700
Aug 7, 20253,879.003,957.003,870.003,953.003,953.001.99%1,447,100
Aug 6, 20253,793.003,894.003,793.003,876.003,876.002.08%1,565,400
Aug 5, 20253,725.003,816.003,725.003,797.003,797.002.40%1,743,800
Aug 4, 20253,635.003,727.003,615.003,708.003,708.00-1.62%1,652,600
Aug 1, 20253,717.003,804.003,703.003,769.003,769.001.40%1,784,000
Jul 31, 20253,650.003,730.003,648.003,717.003,717.002.31%1,383,100
Jul 30, 20253,605.003,637.003,578.003,633.003,633.000.86%1,187,200
Jul 29, 20253,614.003,614.003,578.003,602.003,602.00-0.77%1,265,500
Jul 28, 20253,642.003,658.003,603.003,630.003,630.00-0.19%1,432,900
Jul 25, 20253,640.003,650.003,600.003,637.003,637.000.06%1,385,500
Jul 24, 20253,636.003,668.003,606.003,635.003,635.001.79%2,049,800
Jul 23, 20253,476.003,591.003,461.003,571.003,571.004.84%2,309,500
Jul 22, 20253,420.003,442.003,372.003,406.003,406.000.03%1,494,300
Jul 18, 20253,399.003,418.003,363.003,405.003,405.000.95%1,285,300
Jul 17, 20253,379.003,399.003,336.003,373.003,373.000.21%2,099,400
Jul 16, 20253,420.003,468.003,350.003,366.003,366.00-0.41%1,732,200
Jul 15, 20253,335.003,438.003,320.003,380.003,380.001.87%2,250,300