Skip to main content
logo
Taiyo Kisokogyo Co.,Ltd. (TYO:1758)
Japan flag Japan · Delayed Price · Currency is JPY
2,404.00
-46.00 (-1.88%)
At close: Mar 27, 2026

Taiyo Kisokogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,422.002,422.002,404.002,404.002,404.00-1.88%700
Mar 26, 20262,527.002,527.002,450.002,450.002,450.00-1.21%1,200
Mar 25, 20262,448.002,500.002,444.002,480.002,480.003.42%2,700
Mar 24, 20262,394.002,398.002,370.002,398.002,398.002.30%800
Mar 23, 20262,411.002,411.002,330.002,344.002,344.00-2.78%4,200
Mar 19, 20262,501.002,519.002,410.002,411.002,411.00-4.25%6,200
Mar 18, 20262,526.002,568.002,518.002,518.002,518.000.20%1,200
Mar 17, 20262,602.002,602.002,513.002,513.002,513.00-2.22%2,600
Mar 16, 20262,637.002,644.002,503.002,570.002,570.00-6.10%19,000
Mar 13, 20262,679.002,737.002,630.002,737.002,737.001.18%11,700
Mar 12, 20262,679.002,719.002,679.002,705.002,705.000.97%3,900
Mar 11, 20262,646.002,710.002,646.002,679.002,679.001.25%4,400
Mar 10, 20262,583.002,646.002,580.002,646.002,646.006.56%3,900
Mar 9, 20262,500.002,500.002,483.002,483.002,483.00-4.79%7,100
Mar 6, 20262,550.002,608.002,550.002,608.002,608.00-1.58%1,100
Mar 5, 20262,544.002,650.002,537.002,650.002,650.007.46%5,700
Mar 4, 20262,545.002,545.002,426.002,466.002,466.00-5.55%5,000
Mar 3, 20262,675.002,675.002,561.002,611.002,611.00-2.54%5,500
Mar 2, 20262,660.002,689.002,660.002,679.002,679.000.45%2,400
Feb 27, 20262,662.002,668.002,652.002,667.002,667.000.49%2,400
Feb 26, 20262,700.002,700.002,653.002,654.002,654.00-1.15%3,500
Feb 25, 20262,722.002,722.002,685.002,685.002,685.00-1.32%3,600
Feb 24, 20262,762.002,762.002,674.002,721.002,721.002.06%5,200
Feb 20, 20262,642.002,673.002,642.002,666.002,666.000.60%1,800
Feb 19, 20262,650.002,653.002,648.002,650.002,650.000.08%1,600
Feb 18, 20262,649.002,649.002,644.002,648.002,648.000.84%700
Feb 17, 20262,622.002,654.002,619.002,626.002,626.00-0.04%2,800
Feb 16, 20262,674.002,674.002,627.002,627.002,627.000.11%700
Feb 13, 20262,641.002,641.002,594.002,624.002,624.00-0.64%1,800
Feb 12, 20262,658.002,689.002,630.002,641.002,641.00-0.64%3,300
Feb 10, 20262,618.002,658.002,601.002,658.002,658.002.19%1,100
Feb 9, 20262,630.002,660.002,600.002,601.002,601.00-0.23%4,800
Feb 6, 20262,612.002,624.002,605.002,607.002,607.00-0.84%1,000
Feb 5, 20262,625.002,629.002,587.002,629.002,629.000.34%1,400
Feb 4, 20262,540.002,636.002,540.002,620.002,620.003.15%6,500
Feb 3, 20262,562.002,562.002,526.002,540.002,540.00-0.27%1,500
Feb 2, 20262,550.002,563.002,475.002,547.002,547.00-0.12%2,900
Jan 30, 20262,530.002,550.002,492.002,550.002,550.002.82%2,800
Jan 29, 20262,607.002,607.002,424.002,480.002,480.00-6.31%62,400
Jan 28, 20262,663.002,663.002,611.002,647.002,587.00-1.56%3,200
Jan 27, 20262,675.002,692.002,675.002,689.002,628.05-0.15%2,800
Jan 26, 20262,699.002,699.002,669.002,693.002,631.96-1.32%3,800
Jan 23, 20262,741.002,741.002,705.002,729.002,667.140.55%2,100
Jan 22, 20262,659.002,776.002,630.002,714.002,652.481.92%5,800
Jan 21, 20262,664.002,668.002,650.002,663.002,602.64-1.88%3,500
Jan 20, 20262,732.002,732.002,703.002,714.002,652.48-0.66%2,400
Jan 19, 20262,774.002,774.002,700.002,732.002,670.07-1.51%3,700
Jan 16, 20262,778.002,778.002,730.002,774.002,711.12-0.50%3,900
Jan 15, 20262,750.002,788.002,727.002,788.002,724.800.72%1,700
Jan 14, 20262,757.002,780.002,756.002,768.002,705.26-1.07%3,200