Skip to main content
logo
Tayca Corporation (TYO:4027)
Japan flag Japan · Delayed Price · Currency is JPY
2,070.00
-70.00 (-3.27%)
Nov 6, 2026, 3:30 PM JST

Tayca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261,950.002,100.001,860.002,070.002,070.00-3.27%146,700
Nov 5, 20262,228.002,259.002,131.002,140.002,140.00-2.28%86,700
Nov 4, 20262,243.002,243.002,143.002,190.002,190.00-1.53%144,200
Nov 2, 20262,200.002,252.002,183.002,224.002,224.000.54%66,100
Oct 30, 20262,283.002,297.002,197.002,212.002,212.00-2.38%60,400
Oct 29, 20262,260.002,284.002,237.002,266.002,266.000.27%104,200
Oct 28, 20262,260.002,318.002,253.002,260.002,260.00-0.40%49,900
Oct 27, 20262,270.002,320.002,263.002,269.002,269.000.31%42,700
Oct 26, 20262,216.002,283.002,200.002,262.002,262.002.54%54,600
Oct 23, 20262,225.002,246.002,127.002,206.002,206.00-0.85%52,400
Oct 22, 20262,253.002,272.002,218.002,225.002,225.00-1.55%46,400
Oct 21, 20262,272.002,292.002,236.002,260.002,260.001.03%39,300
Oct 20, 20262,304.002,320.002,227.002,237.002,237.00-3.83%55,600
Oct 19, 20262,271.002,334.002,236.002,326.002,326.000.78%44,700
Oct 16, 20262,287.002,318.002,263.002,308.002,308.001.50%55,400
Oct 15, 20262,250.002,280.002,208.002,274.002,274.00-1.13%152,200
Oct 14, 20262,281.002,328.002,281.002,300.002,300.001.55%40,800
Oct 13, 20262,272.002,287.002,176.002,265.002,265.00-0.57%92,600
Oct 9, 20262,250.002,301.002,238.002,278.002,278.001.33%56,300
Oct 8, 20262,282.002,291.002,241.002,248.002,248.00-2.73%76,500
Oct 7, 20262,330.002,345.002,300.002,311.002,311.00-1.15%49,900
Oct 6, 20262,340.002,362.002,322.002,338.002,338.00-0.04%43,300
Oct 5, 20262,311.002,380.002,311.002,339.002,339.001.21%57,700
Oct 2, 20262,314.002,357.002,300.002,311.002,311.00-1.41%38,000
Oct 1, 20262,312.002,368.002,307.002,344.002,344.000.73%44,400
Sep 30, 20262,314.002,346.002,308.002,327.002,327.001.31%25,300
Sep 29, 20262,319.002,344.002,287.002,297.002,297.00-0.09%49,900
Sep 28, 20262,370.002,385.002,336.002,339.002,299.00-0.89%36,000
Sep 25, 20262,375.002,378.002,328.002,360.002,319.64-0.63%33,300
Sep 24, 20262,360.002,397.002,340.002,375.002,334.380.64%35,900
Sep 18, 20262,374.002,393.002,356.002,360.002,319.64-0.17%41,700
Sep 17, 20262,427.002,438.002,363.002,364.002,323.57-2.43%41,200
Sep 16, 20262,339.002,425.002,339.002,423.002,381.563.64%30,900
Sep 15, 20262,286.002,351.002,268.002,338.002,298.021.34%65,300
Sep 14, 20262,341.002,355.002,292.002,307.002,267.55-1.45%46,600
Sep 11, 20262,350.002,378.002,318.002,341.002,300.97-2.13%52,700
Sep 10, 20262,360.002,403.002,339.002,392.002,351.091.06%42,800
Sep 9, 20262,311.002,372.002,311.002,367.002,326.522.82%32,800
Sep 8, 20262,468.002,474.002,302.002,302.002,262.63-7.18%63,800
Sep 7, 20262,445.002,489.002,445.002,480.002,437.590.90%64,900
Sep 4, 20262,365.002,470.002,365.002,458.002,415.963.98%106,500
Sep 3, 20262,437.002,447.002,364.002,364.002,323.57-1.01%53,400
Sep 2, 20262,475.002,489.002,388.002,388.002,347.16-4.90%56,900
Sep 1, 20262,412.002,517.002,412.002,511.002,468.063.16%76,400
Aug 31, 20262,327.002,452.002,295.002,434.002,392.384.42%92,400
Aug 28, 20262,348.002,383.002,319.002,331.002,291.14-0.26%42,300
Aug 27, 20262,389.002,418.002,336.002,337.002,297.03-2.18%30,500
Aug 26, 20262,360.002,394.002,343.002,389.002,348.141.23%39,500
Aug 25, 20262,330.002,362.002,330.002,360.002,319.641.29%21,100
Aug 24, 20262,392.002,392.002,316.002,330.002,290.15-2.59%40,000