Skip to main content
logo
Taiyo Kisokogyo Co.,Ltd. (TYO:1758)
Japan flag Japan · Delayed Price · Currency is JPY
2,471.00
+9.00 (0.37%)
May 22, 2026, 3:30 PM JST

Taiyo Kisokogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,512.002,562.002,469.002,471.002,471.000.37%1,300
May 21, 20262,430.002,462.002,430.002,462.002,462.001.36%600
May 20, 20262,585.002,585.002,420.002,429.002,429.00-4.48%4,000
May 19, 20262,550.002,550.002,504.002,543.002,543.001.72%1,100
May 18, 20262,638.002,638.002,499.002,500.002,500.00-5.23%3,100
May 15, 20262,630.002,642.002,610.002,638.002,638.001.07%1,300
May 14, 20262,600.002,630.002,580.002,610.002,610.001.16%5,300
May 13, 20262,600.002,602.002,580.002,580.002,580.000.70%1,500
May 12, 20262,572.002,579.002,562.002,562.002,562.000.12%600
May 11, 20262,580.002,594.002,559.002,559.002,559.00-900
May 8, 20262,574.002,574.002,557.002,559.002,559.000.35%1,100
May 7, 20262,576.002,576.002,550.002,550.002,550.000.95%1,700
May 1, 20262,511.002,552.002,460.002,526.002,526.002.64%1,600
Apr 30, 20262,534.002,534.002,460.002,461.002,461.00-2.88%2,900
Apr 28, 20262,579.002,579.002,510.002,534.002,534.00-1.78%2,600
Apr 27, 20262,555.002,580.002,550.002,580.002,580.002.91%2,800
Apr 24, 20262,548.002,548.002,506.002,507.002,507.000.28%1,100
Apr 23, 20262,554.002,555.002,461.002,500.002,500.00-1.11%1,700
Apr 22, 20262,526.002,529.002,500.002,528.002,528.001.12%2,800
Apr 21, 20262,487.002,533.002,444.002,500.002,500.00-0.24%3,400
Apr 20, 20262,471.002,506.002,401.002,506.002,506.003.13%2,400
Apr 17, 20262,474.002,474.002,425.002,430.002,430.00-2.80%3,500
Apr 16, 20262,489.002,538.002,489.002,500.002,500.00-1.54%1,600
Apr 15, 20262,478.002,539.002,478.002,539.002,539.002.46%600
Apr 14, 20262,500.002,500.002,453.002,478.002,478.00-1.94%300
Apr 13, 20262,533.002,533.002,444.002,527.002,527.00-0.28%3,700
Apr 10, 20262,497.002,555.002,497.002,534.002,534.003.09%1,700
Apr 9, 20262,467.002,467.002,426.002,458.002,458.000.33%1,200
Apr 8, 20262,404.002,450.002,404.002,450.002,450.001.03%1,100
Apr 7, 20262,426.002,426.002,425.002,425.002,425.000.33%600
Apr 6, 20262,437.002,437.002,387.002,417.002,417.00-0.90%1,100
Apr 3, 20262,439.002,441.002,398.002,439.002,439.000.37%900
Apr 2, 20262,398.002,441.002,398.002,430.002,430.00-0.57%300
Apr 1, 20262,449.002,450.002,401.002,444.002,444.001.79%2,500
Mar 31, 20262,399.002,432.002,350.002,401.002,401.002.21%800
Mar 30, 20262,349.002,349.002,330.002,349.002,349.00-2.29%1,300
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