Skip to main content
logo
Taiyo Kisokogyo Co.,Ltd. (TYO:1758)
Japan flag Japan · Delayed Price · Currency is JPY
2,729.00
+15.00 (0.55%)
At close: Jan 23, 2026

Taiyo Kisokogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,741.002,741.002,705.002,729.002,729.000.55%2,100
Jan 22, 20262,659.002,776.002,630.002,714.002,714.001.92%5,800
Jan 21, 20262,664.002,668.002,650.002,663.002,663.00-1.88%3,500
Jan 20, 20262,732.002,732.002,703.002,714.002,714.00-0.66%2,400
Jan 19, 20262,774.002,774.002,700.002,732.002,732.00-1.51%3,700
Jan 16, 20262,778.002,778.002,730.002,774.002,774.00-0.50%3,900
Jan 15, 20262,750.002,788.002,727.002,788.002,788.000.72%1,700
Jan 14, 20262,757.002,780.002,756.002,768.002,768.00-1.07%3,200
Jan 13, 20262,729.002,805.002,729.002,798.002,798.002.53%8,400
Jan 9, 20262,702.002,729.002,699.002,729.002,729.000.07%3,200
Jan 8, 20262,740.002,740.002,682.002,727.002,727.00-0.47%3,000
Jan 7, 20262,712.002,740.002,699.002,740.002,740.000.92%1,900
Jan 6, 20262,742.002,742.002,670.002,715.002,715.00-0.98%5,500
Jan 5, 20262,630.002,766.002,629.002,742.002,742.005.54%7,900
Dec 30, 20252,596.002,598.002,577.002,598.002,598.000.23%7,400
Dec 29, 20252,489.002,630.002,405.002,592.002,592.006.14%10,600
Dec 26, 20252,497.002,497.002,422.002,442.002,442.00-1.25%8,800
Dec 25, 20252,500.002,500.002,400.002,473.002,473.00-0.72%6,700
Dec 24, 20252,497.002,497.002,410.002,491.002,491.000.93%4,100
Dec 23, 20252,432.002,468.002,390.002,468.002,468.003.52%9,200
Dec 22, 20252,337.002,384.002,337.002,384.002,384.003.47%5,600
Dec 19, 20252,313.002,323.002,290.002,304.002,304.000.09%5,100
Dec 18, 20252,277.002,302.002,253.002,302.002,302.001.10%3,700
Dec 17, 20252,271.002,277.002,223.002,277.002,277.000.26%2,800
Dec 16, 20252,340.002,340.002,271.002,271.002,271.00-2.57%5,200
Dec 15, 20252,379.002,379.002,320.002,331.002,331.00-5.97%16,400
Dec 12, 20252,367.002,480.002,358.002,479.002,479.005.18%11,100
Dec 11, 20252,383.002,383.002,342.002,357.002,357.00-1.05%4,100
Dec 10, 20252,380.002,389.002,380.002,382.002,382.000.21%1,800
Dec 9, 20252,386.002,386.002,372.002,377.002,377.000.08%600
Dec 8, 20252,351.002,375.002,348.002,375.002,375.001.06%1,800
Dec 5, 20252,363.002,363.002,343.002,350.002,350.00-0.55%1,400
Dec 4, 20252,340.002,363.002,335.002,363.002,363.001.03%2,000
Dec 3, 20252,310.002,345.002,310.002,339.002,339.00-0.38%400
Dec 2, 20252,349.002,349.002,322.002,348.002,348.00-0.21%1,300
Dec 1, 20252,358.002,388.002,341.002,353.002,353.001.86%18,500
Nov 28, 20252,300.002,310.002,300.002,310.002,310.000.52%1,200
Nov 27, 20252,257.002,299.002,257.002,298.002,298.002.04%3,000
Nov 26, 20252,292.002,292.002,252.002,252.002,252.000.31%3,400
Nov 25, 20252,226.002,265.002,225.002,245.002,245.000.99%4,900
Nov 21, 20252,199.002,237.002,196.002,223.002,223.001.00%6,900
Nov 20, 20252,178.002,201.002,178.002,201.002,201.000.23%400
Nov 19, 20252,181.002,196.002,181.002,196.002,196.00-0.18%300
Nov 18, 20252,203.002,203.002,179.002,200.002,200.00-0.95%3,600
Nov 17, 20252,243.002,243.002,221.002,221.002,221.00-0.98%1,400
Nov 14, 20252,240.002,246.002,233.002,243.002,243.000.13%1,400
Nov 13, 20252,221.002,248.002,221.002,240.002,240.00-1,300
Nov 12, 20252,227.002,240.002,227.002,240.002,240.000.54%700
Nov 11, 20252,230.002,233.002,206.002,228.002,228.00-0.04%2,000
Nov 10, 20252,220.002,232.002,207.002,229.002,229.002.72%1,600