Singapore markets open in 3 hours 12 minutes

T&D Holdings, Inc. (8795.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,618.50+41.50 (+1.61%)
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242,569.002,651.502,545.502,618.502,618.501,648,600
30 Apr 20242,568.002,596.002,529.002,577.002,577.001,616,700
26 Apr 20242,437.002,573.002,422.502,550.002,550.005,761,400
25 Apr 20242,463.002,463.002,420.502,420.502,420.502,178,200
24 Apr 20242,504.502,515.002,486.002,486.002,486.002,100,400
23 Apr 20242,545.502,576.502,498.502,500.002,500.001,589,900
22 Apr 20242,500.002,538.502,476.502,528.502,528.501,453,800
19 Apr 20242,529.002,529.002,421.002,457.502,457.501,751,100
18 Apr 20242,467.002,526.002,448.502,517.002,517.001,659,700
17 Apr 20242,575.002,583.002,469.502,469.502,469.501,526,800
16 Apr 20242,590.002,596.002,534.502,558.002,558.002,132,900
15 Apr 20242,582.002,621.002,558.002,615.002,615.001,009,000
12 Apr 20242,564.502,626.502,553.002,603.002,603.001,566,700
11 Apr 20242,581.002,605.002,560.002,571.502,571.501,590,200
10 Apr 20242,618.502,629.002,592.002,606.502,606.501,104,400
09 Apr 20242,636.502,658.502,607.002,645.002,645.001,086,400
08 Apr 20242,645.002,697.002,631.002,648.502,648.501,521,400
05 Apr 20242,624.002,645.002,577.002,627.502,627.501,609,100
04 Apr 20242,657.502,667.002,637.502,648.002,648.001,792,200
03 Apr 20242,577.502,654.502,572.502,644.002,644.002,220,800
02 Apr 20242,550.502,618.002,549.002,599.002,599.001,796,100
01 Apr 20242,623.002,631.502,533.002,562.502,562.503,102,600
29 Mar 20242,658.502,675.002,601.002,604.002,604.00956,400
28 Mar 20242,680.502,691.002,611.002,626.502,626.502,235,300
28 Mar 202435 Dividend
27 Mar 20242,714.502,752.502,710.502,724.002,689.002,066,200
26 Mar 20242,710.002,726.502,666.502,714.002,679.131,304,100
25 Mar 20242,750.002,759.002,692.002,692.002,657.411,516,700
22 Mar 20242,716.002,770.502,704.002,756.002,720.591,700,300
21 Mar 20242,720.002,737.002,688.002,714.502,679.621,967,200
19 Mar 20242,639.002,698.002,637.002,680.002,645.572,550,700
18 Mar 20242,625.002,679.502,607.502,652.002,617.932,570,300
15 Mar 20242,610.502,670.502,596.502,604.502,571.042,506,200
14 Mar 20242,602.002,633.502,587.502,610.502,576.961,602,000
13 Mar 20242,634.002,644.002,544.502,593.002,559.682,035,900
12 Mar 20242,596.502,596.502,521.502,587.002,553.763,102,300
11 Mar 20242,727.002,750.002,603.002,646.502,612.502,677,100
08 Mar 20242,737.502,778.002,686.502,733.502,698.381,798,700
07 Mar 20242,750.502,783.502,694.002,733.002,697.881,631,300
06 Mar 20242,699.502,741.502,672.002,731.502,696.402,124,800
05 Mar 20242,681.502,688.502,647.502,683.002,648.531,844,100
04 Mar 20242,660.502,690.502,635.002,669.002,634.711,820,200
01 Mar 20242,631.502,715.002,621.002,678.502,644.082,418,500
29 Feb 20242,600.002,603.502,534.502,603.002,569.552,949,200
28 Feb 20242,620.002,637.002,543.502,567.002,534.022,075,600
27 Feb 20242,549.002,608.502,536.002,605.002,571.532,807,600
26 Feb 20242,510.502,560.002,482.002,527.002,494.531,676,100
22 Feb 20242,490.002,548.502,469.502,532.002,499.471,975,300
21 Feb 20242,509.002,518.002,436.002,470.502,438.762,226,600
20 Feb 20242,550.002,575.002,517.002,526.002,493.541,930,500
19 Feb 20242,519.002,647.502,511.002,570.502,537.473,343,500
16 Feb 20242,396.502,546.002,350.502,511.002,478.744,119,300
15 Feb 20242,460.002,485.002,361.002,364.502,334.124,191,800
14 Feb 20242,419.002,441.502,322.502,343.002,312.903,212,800
13 Feb 20242,329.502,466.502,316.502,440.502,409.144,494,900
09 Feb 20242,344.002,359.002,294.002,329.002,299.081,283,400
08 Feb 20242,362.502,382.002,330.002,344.002,313.881,150,700
07 Feb 20242,349.002,371.002,323.002,334.502,304.501,552,400
06 Feb 20242,383.502,416.002,357.502,357.502,327.211,764,800
05 Feb 20242,357.002,393.002,321.002,387.502,356.821,703,100
02 Feb 20242,356.502,359.502,301.502,323.002,293.152,310,300
01 Feb 20242,442.002,457.002,360.502,375.002,344.482,489,400
31 Jan 20242,396.002,465.002,394.002,465.002,433.331,891,800
30 Jan 20242,419.502,445.002,403.002,422.002,390.881,331,900
29 Jan 20242,385.002,416.002,381.002,416.002,384.961,422,400
26 Jan 20242,382.002,382.002,345.002,356.502,326.221,591,700
25 Jan 20242,405.002,443.002,378.502,382.002,351.392,073,800
24 Jan 20242,345.002,399.002,341.002,392.502,361.763,081,000
23 Jan 20242,429.502,439.002,343.002,352.002,321.782,811,300
22 Jan 20242,440.502,453.002,401.502,422.002,390.881,267,600
19 Jan 20242,435.502,454.002,375.002,390.502,359.791,625,100
18 Jan 20242,423.502,447.002,398.502,414.002,382.981,794,100
17 Jan 20242,380.002,470.002,379.502,415.502,384.462,457,900
16 Jan 20242,390.002,425.002,373.002,379.502,348.931,136,000
15 Jan 20242,390.002,409.002,388.502,390.502,359.79248,200
12 Jan 20242,372.002,376.002,329.002,354.002,323.751,721,100
11 Jan 20242,343.502,386.502,342.002,361.002,330.662,121,000
10 Jan 20242,277.002,347.002,277.002,319.502,289.701,459,400
09 Jan 20242,330.502,367.002,315.502,318.002,288.221,672,800
05 Jan 20242,299.502,335.502,296.502,324.002,294.141,232,100
04 Jan 20242,248.002,294.002,218.002,283.502,254.161,604,200
29 Dec 20232,254.502,273.502,222.502,240.502,211.711,303,500
28 Dec 20232,203.002,248.002,198.002,240.002,211.225,123,500
27 Dec 20232,193.002,208.002,187.002,201.002,172.721,543,300
26 Dec 20232,213.002,219.002,180.502,187.002,158.901,132,100
25 Dec 20232,238.002,240.002,204.002,210.502,182.10817,400
22 Dec 20232,164.002,217.002,164.002,214.502,186.051,532,100
21 Dec 20232,166.502,181.502,150.002,174.502,146.561,612,600
20 Dec 20232,174.002,222.002,172.502,180.002,151.991,545,400
19 Dec 20232,214.502,238.502,142.002,178.002,150.022,452,500
18 Dec 20232,191.502,213.002,169.002,191.502,163.342,133,700
15 Dec 20232,185.002,227.502,168.002,211.002,182.592,937,000
14 Dec 20232,279.002,300.502,201.002,228.002,199.372,243,800
13 Dec 20232,358.502,366.002,305.002,327.002,297.101,865,100
12 Dec 20232,328.502,355.502,310.002,347.002,316.842,134,900
11 Dec 20232,285.002,337.002,275.502,323.002,293.152,405,000
08 Dec 20232,336.002,377.502,287.502,299.002,269.464,327,500
07 Dec 20232,272.002,335.502,257.002,335.002,305.002,904,700
06 Dec 20232,260.002,297.502,247.002,297.002,267.492,912,700
05 Dec 20232,198.002,232.002,187.502,219.502,190.982,842,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...