Skip to main content
logo
Tayca Corporation (TYO:4027)
Japan flag Japan · Delayed Price · Currency is JPY
2,428.00
+33.00 (1.38%)
Aug 6, 2026, 11:28 AM JST

Tayca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20262,406.002,425.002,395.002,395.00--2,900
Aug 5, 20262,303.002,423.002,303.002,395.002,395.004.54%73,900
Aug 4, 20262,182.002,321.002,181.002,291.002,291.005.00%71,200
Aug 3, 20262,174.002,204.002,159.002,182.002,182.00-1.89%61,300
Jul 31, 20262,179.002,256.002,156.002,224.002,224.003.35%60,200
Jul 30, 20262,129.002,192.002,074.002,152.002,152.000.19%116,400
Jul 29, 20262,240.002,240.002,102.002,148.002,148.00-4.11%95,400
Jul 28, 20262,274.002,308.002,224.002,240.002,240.00-2.69%94,700
Jul 27, 20262,342.002,342.002,284.002,302.002,302.00-1.16%65,600
Jul 24, 20262,382.002,414.002,310.002,329.002,329.00-3.64%61,400
Jul 23, 20262,427.002,448.002,399.002,417.002,417.00-0.41%34,500
Jul 22, 20262,426.002,445.002,408.002,427.002,427.000.83%56,200
Jul 21, 20262,350.002,429.002,336.002,407.002,407.002.38%73,200
Jul 17, 20262,326.002,363.002,219.002,351.002,351.000.43%110,200
Jul 16, 20262,326.002,352.002,297.002,341.002,341.00-1.27%41,400
Jul 15, 20262,310.002,375.002,290.002,371.002,371.003.63%53,300
Jul 14, 20262,277.002,307.002,234.002,288.002,288.000.48%81,900
Jul 13, 20262,347.002,368.002,221.002,277.002,277.00-0.87%53,200
Jul 10, 20262,307.002,322.002,257.002,297.002,297.000.88%57,400
Jul 9, 20262,257.002,291.002,218.002,277.002,277.000.89%62,500
Jul 8, 20262,353.002,385.002,225.002,257.002,257.00-4.00%70,600
Jul 7, 20262,379.002,418.002,331.002,351.002,351.00-1.22%65,900
Jul 6, 20262,362.002,423.002,330.002,380.002,380.000.76%66,600
Jul 3, 20262,391.002,391.002,267.002,362.002,362.00-0.08%54,100
Jul 2, 20262,385.002,410.002,363.002,364.002,364.00-41,500
Jul 1, 20262,350.002,400.002,343.002,364.002,364.000.17%55,000
Jun 30, 20262,393.002,393.002,274.002,360.002,360.00-0.30%61,400
Jun 29, 20262,329.002,367.002,293.002,367.002,367.001.72%84,600
Jun 26, 20262,345.002,350.002,290.002,327.002,327.00-0.64%38,300
Jun 25, 20262,347.002,362.002,325.002,342.002,342.001.96%39,300
Jun 24, 20262,286.002,315.002,216.002,297.002,297.000.22%71,900
Jun 23, 20262,470.002,490.002,289.002,292.002,292.00-3.58%95,300
Jun 22, 20262,460.002,467.002,340.002,377.002,377.00-2.82%76,500
Jun 19, 20262,443.002,451.002,375.002,446.002,446.000.66%135,100
Jun 18, 20262,294.002,442.002,276.002,430.002,430.008.14%137,200
Jun 17, 20262,214.002,274.002,185.002,247.002,247.000.40%125,300
Jun 16, 20262,270.002,305.002,226.002,238.002,238.00-1.37%66,600
Jun 15, 20262,215.002,282.002,198.002,269.002,269.003.37%63,900
Jun 12, 20262,220.002,266.002,173.002,195.002,195.00-0.14%68,700
Jun 11, 20262,200.002,224.002,153.002,198.002,198.00-1.92%80,200
Jun 10, 20262,249.002,291.002,200.002,241.002,241.00-0.44%77,700
Jun 9, 20262,314.002,339.002,212.002,251.002,251.00-2.43%77,200
Jun 8, 20262,296.002,339.002,248.002,307.002,307.00-2.08%88,400
Jun 5, 20262,350.002,388.002,289.002,356.002,356.000.51%75,800
Jun 4, 20262,323.002,355.002,253.002,344.002,344.00-0.59%48,500
Jun 3, 20262,381.002,415.002,357.002,358.002,358.00-0.38%50,800
Jun 2, 20262,286.002,387.002,271.002,367.002,367.002.47%87,200
Jun 1, 20262,416.002,445.002,292.002,310.002,310.00-3.43%144,400
May 29, 20262,384.002,433.002,345.002,392.002,392.002.49%142,900
May 28, 20262,195.002,346.002,161.002,334.002,334.005.80%154,900