Tayca Corporation (TYO:4027)
Japan · Delayed Price · Currency is JPY 1,757.00
-148.00 (-7.77%)
Mar 4, 2026, 3:30 PM JST
Tayca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,827.00 | 1,861.00 | 1,765.00 | 1,779.00 | - | -6.61% | 117,600 |
| Mar 3, 2026 | 1,865.00 | 1,918.00 | 1,830.00 | 1,905.00 | 1,905.00 | 3.08% | 217,600 |
| Mar 2, 2026 | 1,800.00 | 1,858.00 | 1,772.00 | 1,848.00 | 1,848.00 | 1.37% | 133,500 |
| Feb 27, 2026 | 1,761.00 | 1,825.00 | 1,750.00 | 1,823.00 | 1,823.00 | 2.94% | 89,700 |
| Feb 26, 2026 | 1,798.00 | 1,817.00 | 1,763.00 | 1,771.00 | 1,771.00 | -0.56% | 101,000 |
| Feb 25, 2026 | 1,749.00 | 1,820.00 | 1,729.00 | 1,781.00 | 1,781.00 | 3.07% | 198,700 |
| Feb 24, 2026 | 1,735.00 | 1,754.00 | 1,710.00 | 1,728.00 | 1,728.00 | 1.41% | 192,900 |
| Feb 20, 2026 | 1,690.00 | 1,728.00 | 1,677.00 | 1,704.00 | 1,704.00 | 1.25% | 157,700 |
| Feb 19, 2026 | 1,655.00 | 1,694.00 | 1,639.00 | 1,683.00 | 1,683.00 | 3.19% | 117,300 |
| Feb 18, 2026 | 1,659.00 | 1,659.00 | 1,604.00 | 1,631.00 | 1,631.00 | -1.33% | 178,600 |
| Feb 17, 2026 | 1,603.00 | 1,662.00 | 1,587.00 | 1,653.00 | 1,653.00 | 3.12% | 122,700 |
| Feb 16, 2026 | 1,665.00 | 1,672.00 | 1,591.00 | 1,603.00 | 1,603.00 | -3.67% | 168,100 |
| Feb 13, 2026 | 1,645.00 | 1,674.00 | 1,624.00 | 1,664.00 | 1,664.00 | 0.48% | 110,400 |
| Feb 12, 2026 | 1,651.00 | 1,700.00 | 1,645.00 | 1,656.00 | 1,656.00 | 0.30% | 147,600 |
| Feb 10, 2026 | 1,628.00 | 1,677.00 | 1,619.00 | 1,651.00 | 1,651.00 | 1.54% | 174,100 |
| Feb 9, 2026 | 1,601.00 | 1,656.00 | 1,563.00 | 1,626.00 | 1,626.00 | 8.18% | 384,900 |
| Feb 6, 2026 | 1,465.00 | 1,509.00 | 1,461.00 | 1,503.00 | 1,503.00 | 1.55% | 112,900 |
| Feb 5, 2026 | 1,484.00 | 1,516.00 | 1,475.00 | 1,480.00 | 1,480.00 | 1.58% | 129,900 |
| Feb 4, 2026 | 1,477.00 | 1,477.00 | 1,448.00 | 1,457.00 | 1,457.00 | -1.42% | 93,800 |
| Feb 3, 2026 | 1,447.00 | 1,489.00 | 1,438.00 | 1,478.00 | 1,478.00 | 3.14% | 171,900 |
| Feb 2, 2026 | 1,411.00 | 1,477.00 | 1,411.00 | 1,433.00 | 1,433.00 | 3.02% | 215,400 |
| Jan 30, 2026 | 1,427.00 | 1,428.00 | 1,375.00 | 1,391.00 | 1,391.00 | -2.52% | 246,000 |
| Jan 29, 2026 | 1,466.00 | 1,466.00 | 1,424.00 | 1,427.00 | 1,427.00 | -3.39% | 128,000 |
| Jan 28, 2026 | 1,472.00 | 1,494.00 | 1,459.00 | 1,477.00 | 1,477.00 | 0.34% | 152,600 |
| Jan 27, 2026 | 1,425.00 | 1,482.00 | 1,413.00 | 1,472.00 | 1,472.00 | 2.94% | 210,900 |
| Jan 26, 2026 | 1,437.00 | 1,460.00 | 1,407.00 | 1,430.00 | 1,430.00 | -2.26% | 318,400 |
| Jan 23, 2026 | 1,399.00 | 1,475.00 | 1,357.00 | 1,463.00 | 1,463.00 | 4.72% | 472,100 |
| Jan 22, 2026 | 1,342.00 | 1,401.00 | 1,336.00 | 1,397.00 | 1,397.00 | 7.79% | 504,200 |
| Jan 21, 2026 | 1,250.00 | 1,298.00 | 1,240.00 | 1,296.00 | 1,296.00 | 2.86% | 208,700 |
| Jan 20, 2026 | 1,299.00 | 1,301.00 | 1,259.00 | 1,260.00 | 1,260.00 | -2.63% | 333,100 |
| Jan 19, 2026 | 1,277.00 | 1,302.00 | 1,251.00 | 1,294.00 | 1,294.00 | 1.33% | 299,700 |
| Jan 16, 2026 | 1,282.00 | 1,295.00 | 1,255.00 | 1,277.00 | 1,277.00 | 2.24% | 587,300 |
| Jan 15, 2026 | 1,232.00 | 1,252.00 | 1,231.00 | 1,249.00 | 1,249.00 | 1.38% | 167,500 |
| Jan 14, 2026 | 1,225.00 | 1,238.00 | 1,222.00 | 1,232.00 | 1,232.00 | 1.07% | 126,100 |
| Jan 13, 2026 | 1,231.00 | 1,233.00 | 1,210.00 | 1,219.00 | 1,219.00 | -0.41% | 194,600 |
| Jan 9, 2026 | 1,224.00 | 1,240.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.49% | 170,400 |
| Jan 8, 2026 | 1,244.00 | 1,246.00 | 1,224.00 | 1,230.00 | 1,230.00 | -1.28% | 178,500 |
| Jan 7, 2026 | 1,231.00 | 1,249.00 | 1,224.00 | 1,246.00 | 1,246.00 | 1.05% | 157,100 |
| Jan 6, 2026 | 1,225.00 | 1,242.00 | 1,223.00 | 1,233.00 | 1,233.00 | 0.82% | 130,600 |
| Jan 5, 2026 | 1,236.00 | 1,241.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.97% | 148,000 |
| Dec 30, 2025 | 1,246.00 | 1,246.00 | 1,231.00 | 1,235.00 | 1,235.00 | -1.44% | 103,400 |
| Dec 29, 2025 | 1,241.00 | 1,253.00 | 1,231.00 | 1,253.00 | 1,253.00 | 1.62% | 108,300 |
| Dec 26, 2025 | 1,231.00 | 1,235.00 | 1,225.00 | 1,233.00 | 1,233.00 | 0.16% | 101,600 |
| Dec 25, 2025 | 1,235.00 | 1,239.00 | 1,229.00 | 1,231.00 | 1,231.00 | 0.49% | 45,400 |
| Dec 24, 2025 | 1,230.00 | 1,241.00 | 1,223.00 | 1,225.00 | 1,225.00 | -0.73% | 50,800 |
| Dec 23, 2025 | 1,221.00 | 1,234.00 | 1,221.00 | 1,234.00 | 1,234.00 | 0.73% | 91,700 |
| Dec 22, 2025 | 1,222.00 | 1,225.00 | 1,214.00 | 1,225.00 | 1,225.00 | 1.16% | 92,400 |
| Dec 19, 2025 | 1,210.00 | 1,219.00 | 1,200.00 | 1,211.00 | 1,211.00 | -0.49% | 85,600 |
| Dec 18, 2025 | 1,199.00 | 1,220.00 | 1,197.00 | 1,217.00 | 1,217.00 | 1.42% | 80,300 |
| Dec 17, 2025 | 1,210.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,200.00 | -1.07% | 91,900 |