Skip to main content
logo
Taiyo Kisokogyo Co.,Ltd. (TYO:1758)
Japan flag Japan · Delayed Price · Currency is JPY
2,650.00
+184.00 (7.46%)
Mar 5, 2026, 3:30 PM JST

Taiyo Kisokogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,729.002,805.002,729.002,798.002,734.582.53%8,400
Jan 9, 20262,702.002,729.002,699.002,729.002,667.140.07%3,200
Jan 8, 20262,740.002,740.002,682.002,727.002,665.19-0.47%3,000
Jan 7, 20262,712.002,740.002,699.002,740.002,677.890.92%1,900
Jan 6, 20262,742.002,742.002,670.002,715.002,653.46-0.98%5,500
Jan 5, 20262,630.002,766.002,629.002,742.002,679.855.54%7,900
Dec 30, 20252,596.002,598.002,577.002,598.002,539.110.23%7,400
Dec 29, 20252,489.002,630.002,405.002,592.002,533.256.14%10,600
Dec 26, 20252,497.002,497.002,422.002,442.002,386.65-1.25%8,800
Dec 25, 20252,500.002,500.002,400.002,473.002,416.94-0.72%6,700
Dec 24, 20252,497.002,497.002,410.002,491.002,434.540.93%4,100
Dec 23, 20252,432.002,468.002,390.002,468.002,412.063.52%9,200
Dec 22, 20252,337.002,384.002,337.002,384.002,329.963.47%5,600
Dec 19, 20252,313.002,323.002,290.002,304.002,251.770.09%5,100
Dec 18, 20252,277.002,302.002,253.002,302.002,249.821.10%3,700