Comparing Back to the side-by-side chart ↗
Takasago Thermal Engineering Co.,Ltd. (1969.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4164.00 | 4194.00 | 4137.00 | 4190.00 | +2.05% | 443,800 |
| 2026-10-15 | 4269.00 | 4301.00 | 4106.00 | 4106.00 | -5.17% | 737,700 |
| 2026-10-14 | 4354.00 | 4376.00 | 4311.00 | 4330.00 | -0.55% | 460,800 |
| 2026-10-13 | 4380.00 | 4396.00 | 4280.00 | 4354.00 | -0.37% | 502,900 |
| 2026-10-09 | 4404.00 | 4420.00 | 4350.00 | 4370.00 | -0.95% | 669,100 |
| 2026-10-08 | 4567.00 | 4569.00 | 4396.00 | 4412.00 | -4.65% | 924,800 |
| 2026-10-07 | 4677.00 | 4737.00 | 4615.00 | 4627.00 | -0.60% | 479,600 |
| 2026-10-06 | 4664.00 | 4684.00 | 4631.00 | 4655.00 | +0.06% | 379,400 |
| 2026-10-05 | 4679.00 | 4700.00 | 4608.00 | 4652.00 | -0.19% | 420,800 |
| 2026-10-02 | 4651.00 | 4704.00 | 4634.00 | 4661.00 | -0.58% | 429,800 |
| 2026-10-01 | 4706.00 | 4742.00 | 4631.00 | 4688.00 | -0.47% | 514,400 |
| 2026-09-30 | 4654.00 | 4736.00 | 4636.00 | 4710.00 | +1.79% | 571,200 |
| 2026-09-29 | 4675.00 | 4680.00 | 4595.00 | 4627.00 | -1.34% | 557,400 |
| 2026-09-28 | 4783.00 | 4820.00 | 4690.00 | 4690.00 | -0.70% | 587,800 |
| 2026-09-25 | 4737.00 | 4763.00 | 4682.00 | 4723.00 | -0.34% | 694,300 |
| 2026-09-24 | 4704.00 | 4788.00 | 4688.00 | 4739.00 | +0.55% | 634,100 |
| 2026-09-18 | 4662.00 | 4751.00 | 4599.00 | 4713.00 | +1.09% | 747,000 |
| 2026-09-17 | 4601.00 | 4676.00 | 4598.00 | 4662.00 | +1.92% | 375,800 |
| 2026-09-16 | 4540.00 | 4620.00 | 4539.00 | 4574.00 | +1.17% | 456,300 |
| 2026-09-15 | 4555.00 | 4560.00 | 4451.00 | 4521.00 | +2.33% | 653,700 |
| 2026-09-14 | 4400.00 | 4426.00 | 4364.00 | 4418.00 | +0.52% | 241,300 |
| 2026-09-11 | 4326.00 | 4437.00 | 4325.00 | 4395.00 | -1.04% | 537,900 |
| 2026-09-10 | 4441.00 | 4479.00 | 4360.00 | 4441.00 | -1.35% | 593,800 |
| 2026-09-09 | 4377.00 | 4525.00 | 4376.00 | 4502.00 | +2.55% | 535,700 |
| 2026-09-08 | 4427.00 | 4465.00 | 4390.00 | 4390.00 | -1.33% | 548,600 |
| 2026-09-07 | 4393.00 | 4476.00 | 4366.00 | 4449.00 | +3.13% | 620,000 |
| 2026-09-04 | 4284.00 | 4315.00 | 4255.00 | 4314.00 | +0.98% | 373,000 |
| 2026-09-03 | 4271.00 | 4321.00 | 4258.00 | 4272.00 | -0.16% | 382,500 |
| 2026-09-02 | 4322.00 | 4388.00 | 4270.00 | 4279.00 | -2.77% | 578,100 |
| 2026-09-01 | 4325.00 | 4427.00 | 4306.00 | 4401.00 | +1.80% | 423,400 |
| 2026-08-31 | 4251.00 | 4335.00 | 4239.00 | 4323.00 | +0.12% | 403,400 |
| 2026-08-28 | 4320.00 | 4360.00 | 4301.00 | 4318.00 | -0.99% | 374,400 |
| 2026-08-27 | 4330.00 | 4380.00 | 4329.00 | 4361.00 | +1.04% | 381,200 |
| 2026-08-26 | 4314.00 | 4357.00 | 4287.00 | 4316.00 | +0.05% | 349,500 |
| 2026-08-25 | 4269.00 | 4321.00 | 4250.00 | 4314.00 | +0.26% | 567,300 |
| 2026-08-24 | 4175.00 | 4324.00 | 4156.00 | 4303.00 | +1.97% | 509,000 |
| 2026-08-21 | 4191.00 | 4220.00 | 4168.00 | 4220.00 | -0.96% | 326,700 |
| 2026-08-20 | 4219.00 | 4282.00 | 4195.00 | 4261.00 | +2.70% | 534,200 |
| 2026-08-19 | 4188.00 | 4188.00 | 4080.00 | 4149.00 | -2.56% | 621,200 |
| 2026-08-18 | 4372.00 | 4419.00 | 4258.00 | 4258.00 | -2.63% | 696,400 |
| 2026-08-17 | 4400.00 | 4467.00 | 4320.00 | 4373.00 | +0.81% | 737,500 |
| 2026-08-14 | 4247.00 | 4377.00 | 4238.00 | 4338.00 | +1.59% | 971,900 |
| 2026-08-13 | 4179.00 | 4293.00 | 4154.00 | 4270.00 | +3.26% | 961,700 |
| 2026-08-12 | 4030.00 | 4186.00 | 4029.00 | 4135.00 | +3.48% | 795,400 |
| 2026-08-10 | 4130.00 | 4148.00 | 3985.00 | 3996.00 | -2.87% | 1,023,000 |
| 2026-08-07 | 4187.00 | 4207.00 | 4093.00 | 4114.00 | -1.93% | 996,000 |
| 2026-08-06 | 4427.00 | 4431.00 | 4195.00 | 4195.00 | -5.52% | 973,200 |
| 2026-08-05 | 4267.00 | 4444.00 | 4206.00 | 4440.00 | +4.62% | 1,960,200 |
| 2026-08-04 | 4226.00 | 4276.00 | 4206.00 | 4244.00 | +1.24% | 308,100 |
| 2026-08-03 | 4252.00 | 4252.00 | 4090.00 | 4192.00 | -1.69% | 571,100 |
| 2026-07-31 | 4337.00 | 4418.00 | 4261.00 | 4264.00 | +0.78% | 781,900 |
| 2026-07-30 | 4090.00 | 4280.00 | 4086.00 | 4231.00 | +2.00% | 693,400 |
| 2026-07-29 | 4350.00 | 4367.00 | 4086.00 | 4148.00 | -5.51% | 1,135,900 |
| 2026-07-28 | 4455.00 | 4481.00 | 4340.00 | 4390.00 | -2.83% | 625,300 |
| 2026-07-27 | 4515.00 | 4526.00 | 4405.00 | 4518.00 | +2.01% | 419,400 |
| 2026-07-24 | 4491.00 | 4505.00 | 4323.00 | 4429.00 | -1.36% | 574,300 |
| 2026-07-23 | 4473.00 | 4542.00 | 4468.00 | 4490.00 | +0.79% | 317,000 |
| 2026-07-22 | 4556.00 | 4571.00 | 4455.00 | 4455.00 | -1.63% | 567,300 |
| 2026-07-21 | 4490.00 | 4556.00 | 4410.00 | 4529.00 | +0.85% | 519,700 |
| 2026-07-17 | 4654.00 | 4682.00 | 4434.00 | 4491.00 | -4.06% | 559,500 |
| 2026-07-16 | 4686.00 | 4770.00 | 4670.00 | 4681.00 | -1.43% | 423,000 |
| 2026-07-15 | 4718.00 | 4762.00 | 4636.00 | 4749.00 | +2.68% | 571,700 |
| 2026-07-14 | 4672.00 | 4689.00 | 4562.00 | 4625.00 | -0.41% | 365,500 |
| 2026-07-13 | 4819.00 | 4835.00 | 4627.00 | 4644.00 | -3.15% | 462,900 |
| 2026-07-10 | 4864.00 | 4896.00 | 4780.00 | 4795.00 | +0.02% | 372,800 |
| 2026-07-09 | 4822.00 | 4860.00 | 4766.00 | 4794.00 | -1.82% | 547,800 |
| 2026-07-08 | 5080.00 | 5088.00 | 4883.00 | 4883.00 | -4.50% | 457,600 |
| 2026-07-07 | 5240.00 | 5290.00 | 5077.00 | 5113.00 | -1.41% | 536,000 |
| 2026-07-06 | 5195.00 | 5268.00 | 5155.00 | 5186.00 | +0.70% | 361,700 |
| 2026-07-03 | 5159.00 | 5175.00 | 5049.00 | 5150.00 | +0.76% | 398,600 |
| 2026-07-02 | 5091.00 | 5158.00 | 5008.00 | 5111.00 | +0.39% | 543,100 |
| 2026-07-01 | 5169.00 | 5289.00 | 5087.00 | 5091.00 | +0.18% | 500,200 |
| 2026-06-30 | 5116.00 | 5160.00 | 5000.00 | 5082.00 | -0.20% | 418,500 |
| 2026-06-29 | 5162.00 | 5227.00 | 5002.00 | 5092.00 | -0.16% | 664,000 |
| 2026-06-26 | 5143.00 | 5267.00 | 5038.00 | 5100.00 | +2.55% | 955,300 |
| 2026-06-25 | 5030.00 | 5030.00 | 4903.00 | 4973.00 | +0.42% | 466,700 |
| 2026-06-24 | 4874.00 | 5020.00 | 4851.00 | 4952.00 | +0.45% | 529,700 |
| 2026-06-23 | 5001.00 | 5064.00 | 4921.00 | 4930.00 | -1.40% | 785,000 |
| 2026-06-22 | 4784.00 | 5000.00 | 4747.00 | 5000.00 | +3.26% | 746,300 |
| 2026-06-19 | 4918.00 | 4963.00 | 4751.00 | 4842.00 | -0.88% | 888,200 |
| 2026-06-18 | 4734.00 | 4888.00 | 4732.00 | 4885.00 | +3.45% | 484,200 |
| 2026-06-17 | 4720.00 | 4780.00 | 4685.00 | 4722.00 | +1.40% | 414,500 |
| 2026-06-16 | 4748.00 | 4799.00 | 4631.00 | 4657.00 | -3.10% | 711,600 |
| 2026-06-15 | 4641.00 | 4846.00 | 4641.00 | 4806.00 | +4.87% | 852,200 |
| 2026-06-12 | 4630.00 | 4688.00 | 4502.00 | 4583.00 | +0.50% | 814,500 |
| 2026-06-11 | 4623.00 | 4665.00 | 4452.00 | 4560.00 | -2.29% | 549,300 |
| 2026-06-10 | 4747.00 | 4794.00 | 4632.00 | 4667.00 | -2.55% | 422,600 |
| 2026-06-09 | 4669.00 | 4854.00 | 4646.00 | 4789.00 | +3.39% | 852,000 |
| 2026-06-08 | 4700.00 | 4700.00 | 4473.00 | 4632.00 | -1.80% | 692,700 |
| 2026-06-05 | 4558.00 | 4810.00 | 4541.00 | 4717.00 | +3.78% | 938,900 |
| 2026-06-04 | 4570.00 | 4629.00 | 4512.00 | 4545.00 | -0.59% | 560,200 |
| 2026-06-03 | 4572.00 | 4605.00 | 4461.00 | 4572.00 | +1.02% | 737,300 |
| 2026-06-02 | 4430.00 | 4541.00 | 4329.00 | 4526.00 | +1.94% | 955,700 |
| 2026-06-01 | 4671.00 | 4700.00 | 4440.00 | 4440.00 | -6.11% | 779,000 |
| 2026-05-29 | 4741.00 | 4778.00 | 4616.00 | 4729.00 | +0.53% | 951,700 |
| 2026-05-28 | 4800.00 | 4970.00 | 4658.00 | 4704.00 | +2.93% | 1,724,300 |
| 2026-05-27 | 4660.00 | 4776.00 | 4555.00 | 4570.00 | +1.92% | 1,268,000 |
| 2026-05-26 | 4318.00 | 4500.00 | 4287.00 | 4484.00 | +5.13% | 676,600 |
| 2026-05-25 | 4189.00 | 4325.00 | 4175.00 | 4265.00 | +2.45% | 637,800 |
| 2026-05-22 | 4157.00 | 4200.00 | 4090.00 | 4163.00 | -0.24% | 549,300 |
| 2026-05-21 | 4234.00 | 4276.00 | 4146.00 | 4173.00 | -0.26% | 606,000 |
| 2026-05-20 | 4310.00 | 4344.00 | 4169.00 | 4184.00 | -3.06% | 680,900 |
| 2026-05-19 | 4250.00 | 4414.00 | 4243.00 | 4316.00 | +1.29% | 659,700 |
| 2026-05-18 | 4450.00 | 4457.00 | 4232.00 | 4261.00 | -5.73% | 825,100 |
| 2026-05-15 | 4567.00 | 4629.00 | 4481.00 | 4520.00 | +0.33% | 676,700 |
| 2026-05-14 | 4888.00 | 4899.00 | 4505.00 | 4505.00 | -7.34% | 1,221,900 |
| 2026-05-13 | 4630.00 | 4931.00 | 4613.00 | 4862.00 | +4.78% | 1,128,200 |
| 2026-05-12 | 4780.00 | 5018.00 | 4505.00 | 4640.00 | -0.73% | 2,679,500 |
| 2026-05-11 | 4695.00 | 4750.00 | 4613.00 | 4674.00 | +0.86% | 1,042,200 |
| 2026-05-08 | 4676.00 | 4735.00 | 4615.00 | 4634.00 | -1.26% | 718,500 |
| 2026-05-07 | 4635.00 | 4753.00 | 4582.00 | 4693.00 | +6.06% | 893,800 |
| 2026-05-01 | 4560.00 | 4560.00 | 4414.00 | 4425.00 | -1.80% | 372,400 |
| 2026-04-30 | 4590.00 | 4604.00 | 4457.00 | 4506.00 | -4.27% | 687,100 |
| 2026-04-28 | 4398.00 | 4736.00 | 4387.00 | 4707.00 | +8.01% | 1,234,200 |
| 2026-04-27 | 4337.00 | 4425.00 | 4283.00 | 4358.00 | -0.37% | 353,200 |
| 2026-04-24 | 4319.00 | 4378.00 | 4250.00 | 4374.00 | +2.44% | 381,400 |
| 2026-04-23 | 4320.00 | 4330.00 | 4225.00 | 4270.00 | -2.73% | 911,000 |
| 2026-04-22 | 4460.00 | 4467.00 | 4370.00 | 4390.00 | -2.51% | 404,800 |
| 2026-04-21 | 4551.00 | 4594.00 | 4480.00 | 4503.00 | +0.49% | 523,400 |
| 2026-04-20 | 4535.00 | 4560.00 | 4464.00 | 4481.00 | -0.60% | 367,600 |
| 2026-04-17 | 4484.00 | 4522.00 | 4427.00 | 4508.00 | +0.02% | 486,500 |
| 2026-04-16 | 4532.00 | 4559.00 | 4488.00 | 4507.00 | +0.49% | 317,500 |
| 2026-04-15 | 4530.00 | 4571.00 | 4461.00 | 4485.00 | -0.99% | 446,900 |
| 2026-04-14 | 4537.00 | 4537.00 | 4488.00 | 4530.00 | +0.91% | 336,000 |
| 2026-04-13 | 4499.00 | 4561.00 | 4427.00 | 4489.00 | -1.12% | 412,500 |
| 2026-04-10 | 4610.00 | 4639.00 | 4537.00 | 4540.00 | -2.13% | 381,500 |
| 2026-04-09 | 4666.00 | 4714.00 | 4610.00 | 4639.00 | -0.26% | 421,900 |
| 2026-04-08 | 4662.00 | 4694.00 | 4609.00 | 4651.00 | +4.33% | 563,300 |
| 2026-04-07 | 4432.00 | 4488.00 | 4423.00 | 4458.00 | +1.43% | 310,000 |
| 2026-04-06 | 4456.00 | 4460.00 | 4395.00 | 4395.00 | -1.08% | 269,000 |
| 2026-04-03 | 4442.00 | 4462.00 | 4380.00 | 4443.00 | +1.23% | 431,200 |
| 2026-04-02 | 4557.00 | 4621.00 | 4378.00 | 4389.00 | -2.18% | 497,300 |
| 2026-04-01 | 4501.00 | 4505.00 | 4399.00 | 4487.00 | +4.57% | 501,800 |
| 2026-03-31 | 4280.00 | 4360.00 | 4209.00 | 4291.00 | -2.32% | 626,400 |
| 2026-03-30 | 4316.00 | 4393.00 | 4265.00 | 4393.00 | -4.12% | 542,400 |
| 2026-03-27 | 4526.00 | 4587.00 | 4475.00 | 4582.00 | -0.99% | 706,200 |
| 2026-03-26 | 4708.00 | 4720.00 | 4579.00 | 4628.00 | -1.26% | 484,100 |
| 2026-03-25 | 4652.00 | 4687.00 | 4619.00 | 4687.00 | +2.29% | 426,500 |
| 2026-03-24 | 4512.00 | 4582.00 | 4415.00 | 4582.00 | +4.02% | 554,700 |
| 2026-03-23 | 4463.00 | 4463.00 | 4328.00 | 4405.00 | -3.93% | 623,400 |
| 2026-03-19 | 4680.00 | 4680.00 | 4571.00 | 4585.00 | -5.35% | 960,100 |
| 2026-03-18 | 4812.00 | 4913.00 | 4758.00 | 4844.00 | +2.15% | 545,300 |
| 2026-03-17 | 4726.00 | 4779.00 | 4699.00 | 4742.00 | +1.54% | 290,300 |
| 2026-03-16 | 4740.00 | 4758.00 | 4610.00 | 4670.00 | -1.66% | 677,400 |
| 2026-03-13 | 4634.00 | 4770.00 | 4634.00 | 4749.00 | +0.04% | 418,700 |
| 2026-03-12 | 4819.00 | 4883.00 | 4710.00 | 4747.00 | -2.31% | 623,700 |
| 2026-03-11 | 4887.00 | 4928.00 | 4831.00 | 4859.00 | +0.87% | 591,600 |
| 2026-03-10 | 4800.00 | 4897.00 | 4785.00 | 4817.00 | +2.32% | 742,600 |
| 2026-03-09 | 4666.00 | 4743.00 | 4509.00 | 4708.00 | -6.16% | 656,700 |
| 2026-03-06 | 5020.00 | 5061.00 | 4893.00 | 5017.00 | -1.05% | 537,900 |
| 2026-03-05 | 5163.00 | 5194.00 | 4980.00 | 5070.00 | +2.76% | 689,700 |
| 2026-03-04 | 4935.00 | 5027.00 | 4761.00 | 4934.00 | -3.03% | 1,116,000 |
| 2026-03-03 | 5300.00 | 5404.00 | 5088.00 | 5088.00 | -3.44% | 1,039,000 |
| 2026-03-02 | 5100.00 | 5291.00 | 5071.00 | 5269.00 | +0.55% | 786,700 |
| 2026-02-27 | 5049.00 | 5250.00 | 5005.00 | 5240.00 | +4.86% | 1,537,700 |
| 2026-02-26 | 5003.00 | 5062.00 | 4961.00 | 4997.00 | -0.12% | 592,500 |
| 2026-02-25 | 5039.00 | 5088.00 | 4891.00 | 5003.00 | -0.34% | 854,900 |
| 2026-02-24 | 4984.00 | 5049.00 | 4908.00 | 5020.00 | +0.52% | 844,000 |
| 2026-02-20 | 4870.00 | 5020.00 | 4800.00 | 4994.00 | +2.42% | 863,700 |
| 2026-02-19 | 4898.00 | 4968.00 | 4840.00 | 4876.00 | -1.85% | 1,063,000 |
| 2026-02-18 | 4975.00 | 5062.00 | 4926.00 | 4968.00 | -0.90% | 801,900 |
| 2026-02-17 | 5208.00 | 5224.00 | 5013.00 | 5013.00 | -5.50% | 1,134,100 |
| 2026-02-16 | 5249.00 | 5319.00 | 5105.00 | 5305.00 | +3.03% | 723,900 |
| 2026-02-13 | 5633.00 | 5749.00 | 5123.00 | 5149.00 | -9.40% | 2,192,600 |
| 2026-02-12 | 5535.00 | 5710.00 | 5526.00 | 5683.00 | +4.22% | 1,348,300 |
| 2026-02-10 | 5344.00 | 5490.00 | 5285.00 | 5453.00 | +3.37% | 912,900 |
| 2026-02-09 | 5139.00 | 5355.00 | 5060.00 | 5275.00 | +6.16% | 1,065,800 |
| 2026-02-06 | 4752.00 | 4985.00 | 4732.00 | 4969.00 | +4.30% | 773,000 |
| 2026-02-05 | 4684.00 | 4765.00 | 4631.00 | 4764.00 | +2.21% | 616,800 |
| 2026-02-04 | 4700.00 | 4724.00 | 4637.00 | 4661.00 | -0.77% | 455,100 |
| 2026-02-03 | 4580.00 | 4752.00 | 4568.00 | 4697.00 | +2.94% | 923,200 |
| 2026-02-02 | 4540.00 | 4614.00 | 4488.00 | 4563.00 | +2.08% | 512,000 |
| 2026-01-30 | 4506.00 | 4518.00 | 4443.00 | 4470.00 | -0.93% | 423,500 |
| 2026-01-29 | 4514.00 | 4594.00 | 4415.00 | 4512.00 | -1.05% | 544,500 |
| 2026-01-28 | 4528.00 | 4594.00 | 4497.00 | 4560.00 | -0.72% | 439,400 |
| 2026-01-27 | 4550.00 | 4603.00 | 4492.00 | 4593.00 | +0.24% | 445,800 |
| 2026-01-26 | 4615.00 | 4670.00 | 4566.00 | 4582.00 | -2.05% | 406,800 |
| 2026-01-23 | 4640.00 | 4737.00 | 4628.00 | 4678.00 | +0.78% | 349,300 |
| 2026-01-22 | 4683.00 | 4702.00 | 4616.00 | 4642.00 | -0.73% | 528,900 |
| 2026-01-21 | 4601.00 | 4690.00 | 4601.00 | 4676.00 | -0.36% | 456,700 |
| 2026-01-20 | 4747.00 | 4773.00 | 4636.00 | 4693.00 | -1.68% | 430,700 |
| 2026-01-19 | 4806.00 | 4822.00 | 4742.00 | 4773.00 | -0.98% | 353,100 |
| 2026-01-16 | 4801.00 | 4849.00 | 4747.00 | 4820.00 | +0.35% | 359,800 |
| 2026-01-15 | 4811.00 | 4890.00 | 4797.00 | 4803.00 | -0.50% | 373,500 |
| 2026-01-14 | 4835.00 | 4838.00 | 4753.00 | 4827.00 | +0.67% | 290,800 |
| 2026-01-13 | 4801.00 | 4801.00 | 4726.00 | 4795.00 | +2.13% | 314,400 |
| 2026-01-09 | 4700.00 | 4711.00 | 4621.00 | 4695.00 | -0.42% | 301,700 |
| 2026-01-08 | 4700.00 | 4786.00 | 4700.00 | 4715.00 | +0.21% | 333,700 |
| 2026-01-07 | 4621.00 | 4711.00 | 4590.00 | 4705.00 | -0.72% | 526,200 |
| 2026-01-06 | 4654.00 | 4792.00 | 4577.00 | 4739.00 | +4.25% | 665,200 |
| 2026-01-05 | 4546.00 | 4607.00 | 4513.00 | 4546.00 | +2.50% | 383,900 |
| 2025-12-30 | 4462.00 | 4509.00 | 4430.00 | 4435.00 | -0.22% | 244,600 |
| 2025-12-29 | 4449.00 | 4470.00 | 4414.00 | 4445.00 | +0.63% | 297,700 |
| 2025-12-26 | 4477.00 | 4493.00 | 4389.00 | 4417.00 | -1.16% | 350,300 |
| 2025-12-25 | 4497.00 | 4512.00 | 4438.00 | 4469.00 | +0.22% | 279,700 |
| 2025-12-24 | 4438.00 | 4497.00 | 4410.00 | 4459.00 | +1.18% | 403,300 |
| 2025-12-23 | 4435.00 | 4440.00 | 4382.00 | 4407.00 | -1.10% | 390,700 |
| 2025-12-22 | 4598.00 | 4602.00 | 4425.00 | 4456.00 | -2.26% | 519,100 |
| 2025-12-19 | 4485.00 | 4566.00 | 4475.00 | 4559.00 | +1.65% | 511,600 |
| 2025-12-18 | 4449.00 | 4507.00 | 4436.00 | 4485.00 | +0.43% | 332,100 |
| 2025-12-17 | 4540.00 | 4545.00 | 4424.00 | 4466.00 | -1.02% | 264,900 |
| 2025-12-16 | 4627.00 | 4643.00 | 4490.00 | 4512.00 | -3.16% | 443,500 |
| 2025-12-15 | 4642.00 | 4659.00 | 4533.00 | 4659.00 | +0.76% | 492,200 |
| 2025-12-12 | 4484.00 | 4624.00 | 4450.00 | 4624.00 | +4.76% | 458,200 |
| 2025-12-11 | 4564.00 | 4564.00 | 4408.00 | 4414.00 | -2.65% | 517,700 |
| 2025-12-10 | 4524.00 | 4588.00 | 4493.00 | 4534.00 | +0.80% | 343,200 |
| 2025-12-09 | 4541.00 | 4564.00 | 4471.00 | 4498.00 | -0.77% | 308,700 |
| 2025-12-08 | 4498.00 | 4586.00 | 4465.00 | 4533.00 | +1.91% | 379,300 |
| 2025-12-05 | 4386.00 | 4491.00 | 4374.00 | 4448.00 | +1.55% | 449,600 |
| 2025-12-04 | 4347.00 | 4404.00 | 4337.00 | 4380.00 | +1.41% | 435,700 |
| 2025-12-03 | 4400.00 | 4426.00 | 4256.00 | 4319.00 | -1.01% | 729,700 |
| 2025-12-02 | 4422.00 | 4424.00 | 4336.00 | 4363.00 | -1.47% | 356,500 |
| 2025-12-01 | 4561.00 | 4574.00 | 4397.00 | 4428.00 | -2.51% | 575,700 |
| 2025-11-28 | 4573.00 | 4600.00 | 4518.00 | 4542.00 | -0.22% | 337,400 |
| 2025-11-27 | 4425.00 | 4622.00 | 4406.00 | 4552.00 | +3.78% | 604,100 |
| 2025-11-26 | 4400.00 | 4423.00 | 4352.00 | 4386.00 | +0.46% | 294,500 |
| 2025-11-25 | 4396.00 | 4424.00 | 4323.00 | 4366.00 | -0.66% | 306,100 |
| 2025-11-21 | 4332.00 | 4401.00 | 4330.00 | 4395.00 | +0.07% | 482,900 |
| 2025-11-20 | 4440.00 | 4462.00 | 4376.00 | 4392.00 | +1.67% | 453,000 |
| 2025-11-19 | 4238.00 | 4362.00 | 4174.00 | 4320.00 | +1.77% | 655,900 |
| 2025-11-18 | 4492.00 | 4500.00 | 4236.00 | 4245.00 | -6.70% | 696,600 |
| 2025-11-17 | 4490.00 | 4575.00 | 4371.00 | 4550.00 | -0.22% | 755,500 |
| 2025-11-14 | 4750.00 | 4861.00 | 4558.00 | 4560.00 | -4.82% | 1,480,600 |
| 2025-11-13 | 4745.00 | 4846.00 | 4725.00 | 4791.00 | +1.87% | 638,000 |
| 2025-11-12 | 4652.00 | 4703.00 | 4619.00 | 4703.00 | +1.49% | 495,000 |
| 2025-11-11 | 4620.00 | 4646.00 | 4540.00 | 4634.00 | +0.43% | 431,900 |
| 2025-11-10 | 4641.00 | 4643.00 | 4572.00 | 4614.00 | -0.06% | 280,100 |
| 2025-11-07 | 4505.00 | 4637.00 | 4500.00 | 4617.00 | +0.98% | 442,900 |
| 2025-11-06 | 4515.00 | 4592.00 | 4500.00 | 4572.00 | +1.26% | 490,300 |
| 2025-11-05 | 4537.00 | 4566.00 | 4308.00 | 4515.00 | -1.25% | 534,400 |
| 2025-11-04 | 4610.00 | 4620.00 | 4546.00 | 4572.00 | -0.09% | 536,300 |
| 2025-10-31 | 4675.00 | 4685.00 | 4560.00 | 4576.00 | -1.61% | 638,400 |
| 2025-10-30 | 4646.00 | 4701.00 | 4603.00 | 4651.00 | +1.37% | 1,528,900 |
| 2025-10-29 | 4656.00 | 4744.00 | 4510.00 | 4588.00 | +7.30% | 1,497,700 |
| 2025-10-28 | 4465.00 | 4467.00 | 4266.00 | 4276.00 | -4.02% | 648,000 |
| 2025-10-27 | 4385.00 | 4482.00 | 4365.00 | 4455.00 | +3.24% | 519,900 |
| 2025-10-24 | 4335.00 | 4341.00 | 4274.00 | 4315.00 | +0.51% | 336,900 |
| 2025-10-23 | 4210.00 | 4323.00 | 4205.00 | 4293.00 | +0.87% | 386,600 |
| 2025-10-22 | 4234.00 | 4286.00 | 4224.00 | 4256.00 | +1.60% | 641,200 |
| 2025-10-21 | 4230.00 | 4288.00 | 4156.00 | 4189.00 | -0.45% | 641,400 |
| 2025-10-20 | 4217.00 | 4257.00 | 4172.00 | 4208.00 | +1.40% | 755,400 |
| 2025-10-17 | 4071.00 | 4165.00 | 4053.00 | 4150.00 | +1.97% | 692,300 |
| 2025-10-16 | 4215.00 | 4225.00 | 4053.00 | 4070.00 | -2.42% | 519,400 |
| 2025-10-15 | 4068.00 | 4183.00 | 4055.00 | 4171.00 | +3.40% | 334,200 |
| 2025-10-14 | 4040.00 | 4134.00 | 4015.00 | 4034.00 | -1.85% | 427,700 |
| 2025-10-10 | 4087.00 | 4144.00 | 4066.00 | 4110.00 | -1.96% | 529,000 |
| 2025-10-09 | 4183.00 | 4231.00 | 4167.00 | 4192.00 | -0.90% | 433,700 |
| 2025-10-08 | 4203.00 | 4388.00 | 4200.00 | 4230.00 | -1.01% | 518,900 |
| 2025-10-07 | 4337.00 | 4350.00 | 4235.00 | 4273.00 | -1.07% | 749,000 |
| 2025-10-06 | 4129.00 | 4380.00 | 4110.00 | 4319.00 | +8.27% | 1,535,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+12.18%). Pire mois : Mars (-7.24%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Takasago Thermal Engineering Co.,Ltd. (1969.T) ?
4190.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 1969.T ?
Plus haut à 5749.00 et plus bas à 3985.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Takasago Thermal Engineering Co.,Ltd. ?
Historiquement, le mois le plus fort de 1969.T a été Oct (moyenne +12.18%) et le plus faible Mars (moyenne -7.24%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.