Stock listing
Tokyo:1904 Taisei Oncho Co., Ltd. (大成温調) 株価
Follow Taisei Oncho Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:1904
¥1,220.00 JPY -23.00 (-1.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,212.00 – ¥1,252.00 JPYNov 4, 2026
- Volume
- 37,200 sharesNov 4, 2026
- Market cap
- ¥33.59B JPYAt the close on Nov 4, 2026 · price × 27.53M shares outstanding
- Traded on an average day
- ¥50.59M JPYMedian day 34,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:1904 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,220.00 | -23.00 | -1.9% | ¥1,243.00 | ¥1,252.00 | ¥1,212.00 | 37,200 | |
| ¥1,243.00 | -1.00 | -0.1% | ¥1,246.00 | ¥1,247.00 | ¥1,220.00 | 42,200 | |
| ¥1,244.00 | -10.00 | -0.8% | ¥1,254.00 | ¥1,259.00 | ¥1,238.00 | 19,700 | |
| ¥1,254.00 | +5.00 | +0.4% | ¥1,245.00 | ¥1,259.00 | ¥1,240.00 | 27,400 | |
| ¥1,249.00 | -9.00 | -0.7% | ¥1,259.00 | ¥1,262.00 | ¥1,244.00 | 23,200 | |
| ¥1,258.00 | +11.00 | +0.9% | ¥1,241.00 | ¥1,262.00 | ¥1,241.00 | 49,200 | |
| ¥1,247.00 | +11.00 | +0.9% | ¥1,243.00 | ¥1,253.00 | ¥1,240.00 | 22,200 | |
| ¥1,236.00 | +4.00 | +0.3% | ¥1,236.00 | ¥1,240.00 | ¥1,212.00 | 47,300 | |
| ¥1,232.00 | -3.00 | -0.2% | ¥1,235.00 | ¥1,244.00 | ¥1,232.00 | 16,600 | |
| ¥1,235.00 | +20.00 | +1.6% | ¥1,222.00 | ¥1,235.00 | ¥1,214.00 | 22,400 | |
| ¥1,215.00 | -14.00 | -1.1% | ¥1,229.00 | ¥1,247.00 | ¥1,215.00 | 33,500 | |
| ¥1,229.00 | -8.00 | -0.6% | ¥1,240.00 | ¥1,240.00 | ¥1,223.00 | 27,300 | |
| ¥1,237.00 | +21.00 | +1.7% | ¥1,221.00 | ¥1,238.00 | ¥1,220.00 | 27,300 | |
| ¥1,216.00 | -27.00 | -2.2% | ¥1,242.00 | ¥1,242.00 | ¥1,215.00 | 22,000 | |
| ¥1,243.00 | -5.00 | -0.4% | ¥1,248.00 | ¥1,249.00 | ¥1,238.00 | 14,300 | |
| ¥1,248.00 | +31.00 | +2.5% | ¥1,215.00 | ¥1,248.00 | ¥1,215.00 | 26,100 | |
| ¥1,217.00 | +5.00 | +0.4% | ¥1,205.00 | ¥1,219.00 | ¥1,205.00 | 31,600 | |
| ¥1,212.00 | -29.00 | -2.3% | ¥1,230.00 | ¥1,230.00 | ¥1,210.00 | 36,500 | |
| ¥1,241.00 | +12.00 | +1.0% | ¥1,227.00 | ¥1,241.00 | ¥1,224.00 | 28,500 | |
| ¥1,229.00 | -1.00 | -0.1% | ¥1,235.00 | ¥1,240.00 | ¥1,223.00 | 37,100 | |
| ¥1,230.00 | -19.00 | -1.5% | ¥1,251.00 | ¥1,251.00 | ¥1,213.00 | 61,400 | |
| ¥1,249.00 | -10.00 | -0.8% | ¥1,255.00 | ¥1,263.00 | ¥1,247.00 | 32,100 | |
| ¥1,259.00 | -6.00 | -0.5% | ¥1,266.00 | ¥1,284.00 | ¥1,255.00 | 48,800 | |
| ¥1,265.00 | +10.00 | +0.8% | ¥1,255.00 | ¥1,276.00 | ¥1,253.00 | 47,400 | |
| ¥1,255.00 | -22.00 | -1.7% | ¥1,268.00 | ¥1,278.00 | ¥1,252.00 | 80,800 | |
| ¥1,277.00 | -13.00 | -1.0% | ¥1,297.00 | ¥1,297.00 | ¥1,277.00 | 200,400 | |
| ¥1,290.00 | +8.00 | +0.6% | ¥1,282.00 | ¥1,295.00 | ¥1,282.00 | 50,000 | |
| ¥1,282.00 | -8.00 | -0.6% | ¥1,290.00 | ¥1,297.00 | ¥1,280.00 | 56,400 | |
| ¥1,290.00 | -12.00 | -0.9% | ¥1,310.00 | ¥1,310.00 | ¥1,290.00 | 45,200 | |
| ¥1,302.00 | +12.00 | +0.9% | ¥1,287.00 | ¥1,310.00 | ¥1,285.00 | 46,000 | |
| ¥1,290.00 | +3.00 | +0.2% | ¥1,282.00 | ¥1,297.00 | ¥1,282.00 | 63,600 | |
| ¥1,287.00 | +10.00 | +0.8% | ¥1,275.00 | ¥1,290.00 | ¥1,275.00 | 44,400 | |
| ¥1,277.00 | 0.00 | 0.0% | ¥1,275.00 | ¥1,297.00 | ¥1,275.00 | 35,600 | |
| ¥1,277.00 | +12.00 | +0.9% | ¥1,290.00 | ¥1,292.00 | ¥1,275.00 | 108,400 | |
| ¥1,265.00 | +3.00 | +0.2% | ¥1,260.00 | ¥1,270.00 | ¥1,257.00 | 23,200 | |
| ¥1,262.00 | -3.00 | -0.2% | ¥1,265.00 | ¥1,267.00 | ¥1,260.00 | 18,400 | |
| ¥1,265.00 | -2.00 | -0.2% | ¥1,265.00 | ¥1,277.00 | ¥1,265.00 | 28,800 | |
| ¥1,267.00 | -8.00 | -0.6% | ¥1,267.00 | ¥1,275.00 | ¥1,265.00 | 28,000 | |
| ¥1,275.00 | +5.00 | +0.4% | ¥1,267.00 | ¥1,277.00 | ¥1,267.00 | 24,800 | |
| ¥1,270.00 | +3.00 | +0.2% | ¥1,262.00 | ¥1,275.00 | ¥1,262.00 | 16,000 | |
| ¥1,267.00 | -18.00 | -1.4% | ¥1,277.00 | ¥1,280.00 | ¥1,265.00 | 65,600 | |
| ¥1,285.00 | +13.00 | +1.0% | ¥1,272.00 | ¥1,285.00 | ¥1,272.00 | 34,000 | |
| ¥1,272.00 | -13.00 | -1.0% | ¥1,277.00 | ¥1,282.00 | ¥1,272.00 | 40,400 | |
| ¥1,285.00 | +8.00 | +0.6% | ¥1,275.00 | ¥1,290.00 | ¥1,275.00 | 30,800 | |
| ¥1,277.00 | +5.00 | +0.4% | ¥1,275.00 | ¥1,285.00 | ¥1,275.00 | 19,600 | |
| ¥1,272.00 | -8.00 | -0.6% | ¥1,280.00 | ¥1,290.00 | ¥1,272.00 | 50,400 | |
| ¥1,280.00 | 0.00 | 0.0% | ¥1,285.00 | ¥1,287.00 | ¥1,275.00 | 24,000 | |
| ¥1,280.00 | -2.00 | -0.2% | ¥1,280.00 | ¥1,290.00 | ¥1,277.00 | 35,600 | |
| ¥1,282.00 | +5.00 | +0.4% | ¥1,280.00 | ¥1,285.00 | ¥1,275.00 | 16,400 | |
| ¥1,277.00 | +7.00 | +0.6% | ¥1,275.00 | ¥1,285.00 | ¥1,272.00 | 19,600 | |
| ¥1,270.00 | -27.00 | -2.1% | ¥1,297.00 | ¥1,297.00 | ¥1,267.00 | 45,600 | |
| ¥1,297.00 | +15.00 | +1.2% | ¥1,290.00 | ¥1,297.00 | ¥1,282.00 | 17,200 | |
| ¥1,282.00 | +2.00 | +0.2% | ¥1,280.00 | ¥1,300.00 | ¥1,280.00 | 44,000 | |
| ¥1,280.00 | +3.00 | +0.2% | ¥1,282.00 | ¥1,287.00 | ¥1,277.00 | 24,800 | |
| ¥1,277.00 | -20.00 | -1.5% | ¥1,292.00 | ¥1,297.00 | ¥1,277.00 | 41,200 | |
| ¥1,297.00 | +20.00 | +1.6% | ¥1,292.00 | ¥1,297.00 | ¥1,280.00 | 45,200 | |
| ¥1,277.00 | +10.00 | +0.8% | ¥1,280.00 | ¥1,287.00 | ¥1,267.00 | 31,200 | |
| ¥1,267.00 | -15.00 | -1.2% | ¥1,280.00 | ¥1,282.00 | ¥1,257.00 | 76,400 | |
| ¥1,282.00 | +5.00 | +0.4% | ¥1,290.00 | ¥1,310.00 | ¥1,272.00 | 68,400 | |
| ¥1,277.00 | +12.00 | +0.9% | ¥1,277.00 | ¥1,290.00 | ¥1,267.00 | 39,200 | |
| ¥1,265.00 | -2.00 | -0.2% | ¥1,275.00 | ¥1,280.00 | ¥1,265.00 | 18,400 |
- Ticker
- Tokyo:1904
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 6, 2026
[Summary]Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Latest deck · Jun 3, 2026
FY2026 Earnings Presentation
Earnings · 41 slides
Latest news
[Summary]Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 6, 2026
Closed ¥1,282.00 (+0.4%) on Aug 6, 2026
Decks
FY2026 Earnings Presentation
Earnings · 41 slides · Jun 3, 2026
Taisei Oncho Co., Ltd. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Aug 6, 2026 · oldest 2025
- Decks
- 1 deck · latest Jun 3, 2026
Log in to ask 6ix AI your own questions about Taisei Oncho Co., Ltd.