Skip to main content
logo
Taiyo Kisokogyo Co.,Ltd. (TYO:1758)
Japan flag Japan · Delayed Price · Currency is JPY
2,275.00
-85.00 (-3.60%)
Oct 16, 2026, 3:30 PM JST

Taiyo Kisokogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,312.002,312.002,267.002,275.002,275.00-3.60%1,200
Oct 14, 20262,360.002,360.002,360.002,360.002,360.00-300
Oct 13, 20262,360.002,360.002,360.002,360.002,360.001.29%1,300
Oct 9, 20262,314.002,330.002,280.002,330.002,330.001.00%600
Oct 8, 20262,311.002,340.002,302.002,307.002,307.00-1.83%700
Oct 7, 20262,320.002,350.002,320.002,350.002,350.001.29%1,000
Oct 6, 20262,400.002,400.002,320.002,320.002,320.00-3.33%8,100
Oct 5, 20262,429.002,429.002,361.002,400.002,400.00-1.28%1,300
Oct 1, 20262,381.002,431.002,381.002,431.002,431.001.29%800
Sep 30, 20262,410.002,410.002,400.002,400.002,400.00-0.41%300
Sep 29, 20262,410.002,410.002,410.002,410.002,410.00-100
Sep 28, 20262,461.002,461.002,410.002,410.002,410.00-1.95%2,000
Sep 25, 20262,460.002,475.002,458.002,458.002,458.00-500
Sep 24, 20262,499.002,499.002,458.002,458.002,458.00-0.89%1,100
Sep 18, 20262,399.002,480.002,399.002,480.002,480.003.59%1,200
Sep 17, 20262,378.002,399.002,378.002,394.002,394.001.44%1,200
Sep 16, 20262,357.002,360.002,357.002,360.002,360.000.13%700
Sep 15, 20262,351.002,357.002,351.002,357.002,357.00-1.79%300
Sep 14, 20262,378.002,400.002,361.002,400.002,400.001.27%5,000
Sep 11, 20262,400.002,400.002,257.002,370.002,370.00-7.10%11,100
Sep 10, 20262,501.002,575.002,481.002,551.002,551.001.59%5,300
Sep 9, 20262,510.002,511.002,481.002,511.002,511.000.04%900
Sep 8, 20262,558.002,558.002,475.002,510.002,510.00-1.95%3,900
Sep 7, 20262,575.002,575.002,557.002,560.002,560.000.39%900
Sep 4, 20262,549.002,550.002,549.002,550.002,550.002.04%700
Sep 3, 20262,499.002,499.002,499.002,499.002,499.001.13%300
Sep 2, 20262,527.002,527.002,460.002,471.002,471.00-2.22%1,600
Sep 1, 20262,541.002,541.002,522.002,527.002,527.000.28%500
Aug 31, 20262,521.002,524.002,510.002,520.002,520.000.80%1,100
Aug 28, 20262,482.002,500.002,482.002,500.002,500.002.00%200
Aug 27, 20262,451.002,451.002,451.002,451.002,451.000.04%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