Singapore markets closed

Takasago Thermal Engineering Co., Ltd. (1969.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,440.00+370.00 (+6.10%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20246,110.006,480.006,080.006,440.006,440.00714,700
13 Jun 20246,350.006,360.006,050.006,070.006,070.00444,700
12 Jun 20246,130.006,410.006,130.006,370.006,370.00470,400
11 Jun 20246,120.006,310.006,100.006,150.006,150.00315,100
10 Jun 20245,970.006,090.005,880.006,090.006,090.00342,400
07 Jun 20245,940.006,030.005,910.005,960.005,960.00255,600
06 Jun 20246,160.006,190.005,910.005,950.005,950.00464,400
05 Jun 20246,240.006,260.005,960.006,050.006,050.00599,500
04 Jun 20246,360.006,440.006,260.006,320.006,320.00323,600
03 Jun 20246,490.006,560.006,320.006,440.006,440.00358,600
31 May 20246,260.006,480.006,200.006,460.006,460.00516,300
30 May 20246,380.006,490.006,180.006,260.006,260.00713,700
29 May 20246,620.006,740.006,360.006,460.006,460.001,064,600
28 May 20246,270.006,540.006,180.006,520.006,520.00861,800
27 May 20245,820.006,100.005,800.006,080.006,080.00478,900
24 May 20245,740.005,820.005,640.005,730.005,730.00268,000
23 May 20245,710.005,860.005,630.005,840.005,840.00411,100
22 May 20245,750.005,950.005,750.005,780.005,780.00506,700
21 May 20245,450.005,710.005,450.005,690.005,690.00384,000
20 May 20245,460.005,520.005,410.005,450.005,450.00164,600
17 May 20245,390.005,500.005,300.005,430.005,430.00199,300
16 May 20245,420.005,520.005,380.005,420.005,420.00294,900
15 May 20245,200.005,530.005,170.005,380.005,380.00586,800
14 May 20245,340.005,440.005,120.005,290.005,290.00778,500
13 May 20245,370.005,500.005,360.005,440.005,440.00286,500
10 May 20245,410.005,510.005,310.005,340.005,340.00296,600
09 May 20245,270.005,360.005,190.005,350.005,350.00202,900
08 May 20245,360.005,420.005,200.005,220.005,220.00262,300
07 May 20245,280.005,360.005,250.005,330.005,330.00224,800
02 May 20245,320.005,350.005,200.005,260.005,260.00190,400
01 May 20245,200.005,300.005,130.005,270.005,270.00432,900
30 Apr 20245,450.005,520.005,250.005,290.005,290.00469,800
26 Apr 20245,420.005,530.005,320.005,520.005,520.00350,200
25 Apr 20245,520.005,530.005,360.005,380.005,380.00311,900
24 Apr 20245,320.005,590.005,300.005,550.005,550.00555,700
23 Apr 20245,410.005,490.005,220.005,260.005,260.00487,700
22 Apr 20245,480.005,600.004,960.005,320.005,320.001,041,300
19 Apr 20245,350.005,480.005,230.005,430.005,430.00512,400
18 Apr 20245,190.005,360.005,120.005,340.005,340.00382,200
17 Apr 20245,120.005,300.005,070.005,240.005,240.00472,000
16 Apr 20245,190.005,250.005,020.005,070.005,070.00322,500
15 Apr 20245,020.005,240.005,010.005,210.005,210.00303,400
12 Apr 20245,050.005,110.004,990.005,050.005,050.00260,500
11 Apr 20245,000.005,100.004,945.005,080.005,080.00291,600
10 Apr 20244,935.005,120.004,920.005,040.005,040.00379,100
09 Apr 20244,865.004,985.004,865.004,930.004,930.00258,300
08 Apr 20244,700.004,850.004,685.004,850.004,850.00248,100
05 Apr 20244,615.004,750.004,600.004,685.004,685.00196,500
04 Apr 20244,730.004,755.004,640.004,665.004,665.00238,500
03 Apr 20244,580.004,765.004,575.004,700.004,700.00230,800
02 Apr 20244,720.004,750.004,645.004,665.004,665.00171,400
01 Apr 20244,880.004,895.004,620.004,685.004,685.00423,600
29 Mar 20244,845.004,910.004,800.004,870.004,870.00174,600
28 Mar 20244,750.004,850.004,720.004,805.004,805.00239,200
28 Mar 202410 Dividend
27 Mar 20244,905.004,920.004,820.004,835.004,825.00316,400
26 Mar 20244,800.004,840.004,765.004,780.004,770.11222,500
25 Mar 20244,880.004,930.004,780.004,780.004,770.11249,000
22 Mar 20244,820.004,885.004,745.004,880.004,869.91291,800
21 Mar 20244,700.004,805.004,665.004,805.004,795.06389,500
19 Mar 20244,560.004,650.004,510.004,620.004,610.44289,400
18 Mar 20244,510.004,530.004,455.004,490.004,480.71171,600
15 Mar 20244,475.004,525.004,420.004,465.004,455.77347,900
14 Mar 20244,410.004,480.004,395.004,480.004,470.73177,900
13 Mar 20244,510.004,545.004,360.004,420.004,410.86207,500
12 Mar 20244,405.004,505.004,340.004,465.004,455.77265,800
11 Mar 20244,465.004,490.004,350.004,415.004,405.87211,100
08 Mar 20244,510.004,675.004,495.004,560.004,550.57339,500
07 Mar 20244,610.004,670.004,520.004,560.004,550.57357,300
06 Mar 20244,290.004,570.004,285.004,540.004,530.61386,200
05 Mar 20244,230.004,370.004,210.004,345.004,336.01266,300
04 Mar 20244,300.004,300.004,215.004,230.004,221.25247,500
01 Mar 20244,325.004,345.004,245.004,300.004,291.11332,800
29 Feb 20244,300.004,390.004,265.004,365.004,355.97281,200
28 Feb 20244,245.004,325.004,230.004,295.004,286.12206,300
27 Feb 20244,220.004,335.004,220.004,315.004,306.08234,500
26 Feb 20244,285.004,300.004,190.004,265.004,256.18298,700
22 Feb 20244,330.004,330.004,220.004,285.004,276.14373,200
21 Feb 20244,360.004,410.004,300.004,315.004,306.08279,500
20 Feb 20244,410.004,480.004,305.004,370.004,360.96560,400
19 Feb 20244,130.004,410.004,130.004,390.004,380.92508,100
16 Feb 20243,995.004,120.003,960.004,060.004,051.60393,700
15 Feb 20243,925.003,925.003,845.003,860.003,852.02251,500
14 Feb 20243,925.003,940.003,865.003,915.003,906.90194,500
13 Feb 20243,850.003,960.003,830.003,960.003,951.81307,600
09 Feb 20243,900.003,980.003,815.003,895.003,886.94611,000
08 Feb 20243,675.004,010.003,540.003,815.003,807.11864,100
07 Feb 20243,590.003,680.003,585.003,655.003,647.44173,600
06 Feb 20243,520.003,600.003,495.003,595.003,587.56254,900
05 Feb 20243,470.003,560.003,455.003,550.003,542.66253,400
02 Feb 20243,440.003,445.003,370.003,420.003,412.93223,500
01 Feb 20243,430.003,465.003,415.003,430.003,422.91202,200
31 Jan 20243,310.003,425.003,310.003,420.003,412.93132,800
30 Jan 20243,315.003,375.003,300.003,330.003,323.11157,500
29 Jan 20243,300.003,330.003,295.003,325.003,318.12163,200
26 Jan 20243,320.003,325.003,265.003,270.003,263.24135,300
25 Jan 20243,315.003,340.003,310.003,340.003,333.09120,600
24 Jan 20243,345.003,360.003,305.003,325.003,318.12119,000
23 Jan 20243,380.003,390.003,340.003,345.003,338.08101,300
22 Jan 20243,380.003,395.003,365.003,380.003,373.01123,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...