Tayca Corporation (TYO:4027)
Japan · Delayed Price · Currency is JPY 2,284.00
-74.00 (-3.14%)
Jun 4, 2026, 11:28 AM JST
Tayca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,381.00 | 2,415.00 | 2,357.00 | 2,358.00 | 2,358.00 | -0.38% | 50,800 |
| Jun 2, 2026 | 2,286.00 | 2,387.00 | 2,271.00 | 2,367.00 | 2,367.00 | 2.47% | 87,200 |
| Jun 1, 2026 | 2,416.00 | 2,445.00 | 2,292.00 | 2,310.00 | 2,310.00 | -3.43% | 144,400 |
| May 29, 2026 | 2,384.00 | 2,433.00 | 2,345.00 | 2,392.00 | 2,392.00 | 2.49% | 142,900 |
| May 28, 2026 | 2,195.00 | 2,346.00 | 2,161.00 | 2,334.00 | 2,334.00 | 5.80% | 154,900 |
| May 27, 2026 | 2,156.00 | 2,214.00 | 2,135.00 | 2,206.00 | 2,206.00 | 3.47% | 90,300 |
| May 26, 2026 | 2,143.00 | 2,188.00 | 2,093.00 | 2,132.00 | 2,132.00 | 1.86% | 105,100 |
| May 25, 2026 | 2,030.00 | 2,106.00 | 2,030.00 | 2,093.00 | 2,093.00 | 3.10% | 71,300 |
| May 22, 2026 | 2,047.00 | 2,047.00 | 2,005.00 | 2,030.00 | 2,030.00 | 1.35% | 52,000 |
| May 21, 2026 | 2,003.00 | 2,032.00 | 1,986.00 | 2,003.00 | 2,003.00 | 1.68% | 65,400 |
| May 20, 2026 | 2,000.00 | 2,000.00 | 1,930.00 | 1,970.00 | 1,970.00 | -1.10% | 64,100 |
| May 19, 2026 | 2,037.00 | 2,055.00 | 1,910.00 | 1,992.00 | 1,992.00 | -1.87% | 336,800 |
| May 18, 2026 | 2,040.00 | 2,065.00 | 2,004.00 | 2,030.00 | 2,030.00 | -0.83% | 97,100 |
| May 15, 2026 | 2,150.00 | 2,156.00 | 2,018.00 | 2,047.00 | 2,047.00 | -3.35% | 95,600 |
| 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% | 54,000 |
| 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% | 52,400 |
| 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 | 5.17% | 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 |