Skip to main content
logo
Taiyo Kisokogyo Co.,Ltd. (TYO:1758)
Japan flag Japan · Delayed Price · Currency is JPY
2,451.00
+1.00 (0.04%)
Aug 27, 2026, 9:00 AM JST

Taiyo Kisokogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,451.002,451.002,451.002,451.00-0.04%300
Aug 26, 20262,450.002,450.002,450.002,450.002,450.00-200
Aug 25, 20262,443.002,450.002,437.002,450.002,450.000.29%1,000
Aug 24, 20262,446.002,450.002,443.002,443.002,443.000.25%800
Aug 21, 20262,430.002,480.002,430.002,437.002,437.000.29%500
Aug 20, 20262,450.002,450.002,430.002,430.002,430.001.25%500
Aug 19, 20262,432.002,432.002,400.002,400.002,400.00-1.56%1,200
Aug 18, 20262,434.002,464.002,434.002,438.002,438.00-0.16%800
Aug 17, 20262,441.002,466.002,433.002,442.002,442.00-1.13%2,400
Aug 14, 20262,461.002,470.002,461.002,470.002,470.00-0.76%200
Aug 13, 20262,486.002,500.002,486.002,489.002,489.00-0.32%500
Aug 12, 20262,450.002,561.002,450.002,497.002,497.002.55%4,900
Aug 10, 20262,450.002,450.002,434.002,435.002,435.000.04%700
Aug 7, 20262,434.002,434.002,434.002,434.002,434.000.37%52,400
Aug 6, 20262,424.002,425.002,394.002,425.002,425.000.29%600
Aug 5, 20262,419.002,419.002,418.002,418.002,418.00-0.29%300
Aug 3, 20262,425.002,425.002,425.002,425.002,425.00-600
Jul 31, 20262,425.002,425.002,425.002,425.002,425.00-100
Jul 29, 20262,449.002,450.002,425.002,425.002,425.001.04%1,700
Jul 28, 20262,408.002,415.002,399.002,400.002,400.00-0.33%19,700
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