Skip to main content
logo
Taiyo Kisokogyo Co.,Ltd. (TYO:1758)
Japan flag Japan · Delayed Price · Currency is JPY
2,400.00
-8.00 (-0.33%)
Jul 28, 2026, 3:12 PM JST

Taiyo Kisokogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20262,416.002,416.002,408.002,408.002,408.000.08%1,100
Jul 24, 20262,460.002,460.002,406.002,406.002,406.00-2.20%600
Jul 23, 20262,465.002,465.002,460.002,460.002,460.001.32%300
Jul 22, 20262,427.002,428.002,427.002,428.002,428.001.51%200
Jul 21, 20262,388.002,398.002,388.002,392.002,392.00-0.25%1,200
Jul 17, 20262,400.002,400.002,350.002,398.002,398.00-0.29%1,400
Jul 15, 20262,405.002,405.002,405.002,405.002,405.00-0.21%100
Jul 13, 20262,402.002,413.002,400.002,410.002,410.000.37%1,400
Jul 10, 20262,476.002,476.002,401.002,401.002,401.00-1.07%900
Jul 9, 20262,467.002,467.002,427.002,427.002,427.000.04%200
Jul 8, 20262,417.002,427.002,417.002,426.002,426.001.08%300
Jul 7, 20262,423.002,423.002,400.002,400.002,400.00-1.60%1,000
Jul 6, 20262,429.002,439.002,389.002,439.002,439.000.41%1,000
Jul 3, 20262,448.002,448.002,383.002,429.002,429.00-2.76%800
Jul 2, 20262,360.002,498.002,348.002,498.002,498.003.65%1,400
Jul 1, 20262,410.002,410.002,410.002,410.002,410.00-200
Jun 29, 20262,382.002,410.002,360.002,410.002,410.000.42%700
Jun 26, 20262,443.002,443.002,400.002,400.002,400.00-1.23%1,300
Jun 25, 20262,413.002,439.002,350.002,430.002,430.001.17%2,700
Jun 24, 20262,440.002,440.002,402.002,402.002,402.00-1.56%1,100
Jun 23, 20262,437.002,444.002,357.002,440.002,440.000.12%2,500
Jun 22, 20262,480.002,480.002,425.002,437.002,437.00-2.13%2,400
Jun 19, 20262,490.002,490.002,490.002,490.002,490.00-300
Jun 18, 20262,490.002,490.002,490.002,490.002,490.000.32%300
Jun 17, 20262,499.002,500.002,481.002,482.002,482.00-1.90%2,800
Jun 16, 20262,541.002,541.002,483.002,530.002,530.00-0.43%800
Jun 15, 20262,644.002,645.002,541.002,541.002,541.00-2.08%2,000
Jun 12, 20262,540.002,595.002,540.002,595.002,595.003.72%5,800
Jun 11, 20262,500.002,502.002,449.002,502.002,502.00-0.04%2,400
Jun 10, 20262,503.002,503.002,503.002,503.002,503.00-200
Jun 9, 20262,463.002,533.002,463.002,503.002,503.003.73%600
Jun 8, 20262,485.002,485.002,399.002,413.002,413.00-4.51%1,200
Jun 5, 20262,512.002,533.002,500.002,527.002,527.001.49%3,000
Jun 4, 20262,487.002,500.002,480.002,490.002,490.001.18%900
Jun 3, 20262,461.002,461.002,461.002,461.002,461.002.07%300
Jun 2, 20262,409.002,411.002,409.002,411.002,411.00-400
Jun 1, 20262,501.002,501.002,411.002,411.002,411.00-3.60%800
May 29, 20262,523.002,523.002,501.002,501.002,501.00-0.95%400
May 28, 20262,542.002,542.002,490.002,525.002,525.00-0.04%1,300
May 27, 20262,549.002,549.002,501.002,526.002,526.001.08%1,600
May 26, 20262,583.002,583.002,498.002,499.002,499.00-1.92%16,500
May 25, 20262,520.002,548.002,501.002,548.002,548.003.12%1,200
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