Tayca Corporation (TYO:4027)
Japan · Delayed Price · Currency is JPY 2,118.00
+50.00 (2.42%)
May 14, 2026, 3:30 PM JST
Tayca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2,053.00 | 2,153.00 | 2,050.00 | 2,118.00 | 2,118.00 | 2.42% | 159,300 |
| May 13, 2026 | 1,974.00 | 2,075.00 | 1,974.00 | 2,068.00 | 2,068.00 | 5.30% | 126,700 |
| May 12, 2026 | 2,000.00 | 2,029.00 | 1,945.00 | 1,964.00 | 1,964.00 | -0.76% | 72,800 |
| May 11, 2026 | 1,975.00 | 1,986.00 | 1,957.00 | 1,979.00 | 1,979.00 | 0.76% | 47,800 |
| May 8, 2026 | 1,997.00 | 1,997.00 | 1,895.00 | 1,964.00 | 1,964.00 | -1.65% | 79,300 |
| May 7, 2026 | 1,977.00 | 1,997.00 | 1,969.00 | 1,997.00 | 1,997.00 | 1.73% | 59,300 |
| May 1, 2026 | 1,918.00 | 1,967.00 | 1,899.00 | 1,963.00 | 1,963.00 | 3.59% | 46,900 |
| Apr 30, 2026 | 1,943.00 | 1,948.00 | 1,879.00 | 1,895.00 | 1,895.00 | -3.12% | 83,000 |
| Apr 28, 2026 | 1,935.00 | 1,956.00 | 1,919.00 | 1,956.00 | 1,956.00 | 1.61% | 69,400 |
| Apr 27, 2026 | 1,898.00 | 1,956.00 | 1,887.00 | 1,925.00 | 1,925.00 | 2.18% | 89,400 |
| Apr 24, 2026 | 1,916.00 | 1,929.00 | 1,878.00 | 1,884.00 | 1,884.00 | -0.74% | 71,700 |
| Apr 23, 2026 | 1,852.00 | 1,912.00 | 1,847.00 | 1,898.00 | 1,898.00 | 0.69% | 83,200 |
| Apr 22, 2026 | 1,900.00 | 1,900.00 | 1,855.00 | 1,885.00 | 1,885.00 | -1.62% | 67,700 |
| Apr 21, 2026 | 1,927.00 | 1,950.00 | 1,894.00 | 1,916.00 | 1,916.00 | 0.74% | 74,900 |
| Apr 20, 2026 | 1,870.00 | 1,913.00 | 1,870.00 | 1,902.00 | 1,902.00 | 1.71% | 73,100 |
| Apr 17, 2026 | 1,840.00 | 1,888.00 | 1,832.00 | 1,870.00 | 1,870.00 | 1.14% | 108,900 |
| Apr 16, 2026 | 1,898.00 | 1,907.00 | 1,849.00 | 1,849.00 | 1,849.00 | -2.27% | 69,400 |
| Apr 15, 2026 | 1,919.00 | 1,935.00 | 1,875.00 | 1,892.00 | 1,892.00 | -0.63% | 79,700 |
| Apr 14, 2026 | 1,963.00 | 1,963.00 | 1,904.00 | 1,904.00 | 1,904.00 | -3.25% | 101,900 |
| Apr 13, 2026 | 1,900.00 | 1,970.00 | 1,900.00 | 1,968.00 | 1,968.00 | 3.36% | 178,600 |
| Apr 10, 2026 | 1,934.00 | 1,961.00 | 1,894.00 | 1,904.00 | 1,904.00 | -0.99% | 120,700 |
| Apr 9, 2026 | 1,976.00 | 1,976.00 | 1,913.00 | 1,923.00 | 1,923.00 | -1.03% | 85,300 |
| Apr 8, 2026 | 1,960.00 | 1,977.00 | 1,935.00 | 1,943.00 | 1,943.00 | 2.42% | 96,300 |
| Apr 7, 2026 | 1,935.00 | 1,949.00 | 1,879.00 | 1,897.00 | 1,897.00 | -1.71% | 134,800 |
| Apr 6, 2026 | 1,886.00 | 1,933.00 | 1,879.00 | 1,930.00 | 1,930.00 | 2.33% | 63,900 |
| Apr 3, 2026 | 1,842.00 | 1,894.00 | 1,842.00 | 1,886.00 | 1,886.00 | 2.22% | 49,900 |
| Apr 2, 2026 | 1,808.00 | 1,885.00 | 1,800.00 | 1,845.00 | 1,845.00 | 0.87% | 129,000 |
| Apr 1, 2026 | 1,713.00 | 1,829.00 | 1,713.00 | 1,829.00 | 1,829.00 | 7.78% | 106,600 |
| Mar 31, 2026 | 1,686.00 | 1,755.00 | 1,677.00 | 1,697.00 | 1,697.00 | 0.47% | 147,400 |
| Mar 30, 2026 | 1,566.00 | 1,690.00 | 1,539.00 | 1,689.00 | 1,689.00 | 2.61% | 161,200 |
| Mar 27, 2026 | 1,629.00 | 1,654.00 | 1,617.00 | 1,646.00 | 1,606.00 | 0.92% | 78,900 |
| Mar 26, 2026 | 1,620.00 | 1,636.00 | 1,607.00 | 1,631.00 | 1,591.36 | 1.56% | 85,200 |
| Mar 25, 2026 | 1,609.00 | 1,613.00 | 1,586.00 | 1,606.00 | 1,566.97 | 4.22% | 83,600 |
| Mar 24, 2026 | 1,559.00 | 1,567.00 | 1,528.00 | 1,541.00 | 1,503.55 | 2.26% | 71,000 |
| Mar 23, 2026 | 1,520.00 | 1,536.00 | 1,485.00 | 1,507.00 | 1,470.38 | -3.95% | 120,600 |
| Mar 19, 2026 | 1,677.00 | 1,681.00 | 1,569.00 | 1,569.00 | 1,530.87 | -9.98% | 285,800 |
| Mar 18, 2026 | 1,691.00 | 1,743.00 | 1,685.00 | 1,743.00 | 1,700.64 | 3.08% | 88,600 |
| Mar 17, 2026 | 1,745.00 | 1,752.00 | 1,670.00 | 1,691.00 | 1,649.91 | -1.69% | 118,300 |
| Mar 16, 2026 | 1,619.00 | 1,724.00 | 1,606.00 | 1,720.00 | 1,678.20 | 6.24% | 218,100 |
| Mar 13, 2026 | 1,588.00 | 1,643.00 | 1,580.00 | 1,619.00 | 1,579.66 | 1.70% | 127,000 |
| Mar 12, 2026 | 1,706.00 | 1,706.00 | 1,591.00 | 1,592.00 | 1,553.31 | -8.61% | 300,500 |
| Mar 11, 2026 | 1,726.00 | 1,768.00 | 1,724.00 | 1,742.00 | 1,699.67 | 1.93% | 84,600 |
| Mar 10, 2026 | 1,685.00 | 1,730.00 | 1,662.00 | 1,709.00 | 1,667.47 | 3.70% | 184,800 |
| Mar 9, 2026 | 1,683.00 | 1,696.00 | 1,608.00 | 1,648.00 | 1,607.95 | -7.47% | 501,800 |
| Mar 6, 2026 | 1,790.00 | 1,832.00 | 1,770.00 | 1,781.00 | 1,737.72 | -2.62% | 118,200 |
| Mar 5, 2026 | 1,821.00 | 1,857.00 | 1,807.00 | 1,829.00 | 1,784.55 | 4.10% | 105,700 |
| Mar 4, 2026 | 1,827.00 | 1,861.00 | 1,729.00 | 1,757.00 | 1,714.30 | -7.77% | 276,400 |
| Mar 3, 2026 | 1,865.00 | 1,918.00 | 1,830.00 | 1,905.00 | 1,858.71 | 3.08% | 217,600 |
| Mar 2, 2026 | 1,800.00 | 1,858.00 | 1,772.00 | 1,848.00 | 1,803.09 | 1.37% | 133,500 |
| Feb 27, 2026 | 1,761.00 | 1,825.00 | 1,750.00 | 1,823.00 | 1,778.70 | 2.94% | 89,700 |