Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 1,270.00
+68.00 (5.66%)
At close: Feb 6, 2026
Titan Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,198.00 | 1,282.00 | 1,198.00 | 1,270.00 | 1,270.00 | 5.66% | 47,600 |
| Feb 5, 2026 | 1,233.00 | 1,237.00 | 1,197.00 | 1,202.00 | 1,202.00 | -3.69% | 30,800 |
| Feb 4, 2026 | 1,179.00 | 1,263.00 | 1,170.00 | 1,248.00 | 1,248.00 | 5.85% | 61,100 |
| Feb 3, 2026 | 1,141.00 | 1,204.00 | 1,141.00 | 1,179.00 | 1,179.00 | 3.33% | 35,200 |
| Feb 2, 2026 | 1,154.00 | 1,212.00 | 1,120.00 | 1,141.00 | 1,141.00 | -1.13% | 67,000 |
| Jan 30, 2026 | 1,189.00 | 1,189.00 | 1,141.00 | 1,154.00 | 1,154.00 | -3.99% | 66,500 |
| Jan 29, 2026 | 1,248.00 | 1,248.00 | 1,150.00 | 1,202.00 | 1,202.00 | -6.02% | 116,000 |
| Jan 28, 2026 | 1,340.00 | 1,355.00 | 1,260.00 | 1,279.00 | 1,279.00 | -5.68% | 80,800 |
| Jan 27, 2026 | 1,300.00 | 1,362.00 | 1,252.00 | 1,356.00 | 1,356.00 | -0.51% | 206,200 |
| Jan 26, 2026 | 1,338.00 | 1,460.00 | 1,309.00 | 1,363.00 | 1,363.00 | -4.55% | 343,000 |
| Jan 23, 2026 | 1,250.00 | 1,560.00 | 1,180.00 | 1,428.00 | 1,428.00 | 13.06% | 2,439,400 |
| Jan 22, 2026 | 1,500.00 | 1,730.00 | 1,253.00 | 1,263.00 | 1,263.00 | -11.68% | 1,846,300 |
| Jan 21, 2026 | 1,370.00 | 1,430.00 | 1,266.00 | 1,430.00 | 1,430.00 | 26.55% | 602,500 |
| Jan 20, 2026 | 1,089.00 | 1,130.00 | 1,002.00 | 1,130.00 | 1,130.00 | 15.31% | 130,800 |
| Jan 19, 2026 | 894.00 | 980.00 | 891.00 | 980.00 | 980.00 | 10.24% | 39,900 |
| Jan 16, 2026 | 865.00 | 889.00 | 859.00 | 889.00 | 889.00 | 3.73% | 18,200 |
| Jan 15, 2026 | 845.00 | 868.00 | 845.00 | 857.00 | 857.00 | 0.59% | 11,800 |
| Jan 14, 2026 | 856.00 | 860.00 | 848.00 | 852.00 | 852.00 | 0.71% | 11,800 |
| Jan 13, 2026 | 848.00 | 857.00 | 837.00 | 846.00 | 846.00 | 0.36% | 14,000 |
| Jan 9, 2026 | 843.00 | 855.00 | 843.00 | 843.00 | 843.00 | 0.12% | 4,800 |
| Jan 8, 2026 | 850.00 | 856.00 | 838.00 | 842.00 | 842.00 | 0.84% | 14,600 |
| Jan 7, 2026 | 823.00 | 856.00 | 823.00 | 835.00 | 835.00 | 1.21% | 33,800 |
| Jan 6, 2026 | 803.00 | 825.00 | 800.00 | 825.00 | 825.00 | 2.74% | 15,300 |
| Jan 5, 2026 | 799.00 | 803.00 | 798.00 | 803.00 | 803.00 | 1.39% | 6,500 |
| Dec 30, 2025 | 796.00 | 798.00 | 785.00 | 792.00 | 792.00 | 0.51% | 5,500 |
| Dec 29, 2025 | 780.00 | 791.00 | 780.00 | 788.00 | 788.00 | -0.63% | 3,900 |
| Dec 26, 2025 | 796.00 | 797.00 | 786.00 | 793.00 | 793.00 | 0.13% | 5,600 |
| Dec 25, 2025 | 800.00 | 800.00 | 791.00 | 792.00 | 792.00 | 1.28% | 9,000 |
| Dec 24, 2025 | 781.00 | 785.00 | 780.00 | 782.00 | 782.00 | 0.13% | 7,800 |
| Dec 23, 2025 | 786.00 | 786.00 | 775.00 | 781.00 | 781.00 | -0.64% | 4,600 |
| Dec 22, 2025 | 779.00 | 786.00 | 776.00 | 786.00 | 786.00 | 0.90% | 7,600 |
| Dec 19, 2025 | 783.00 | 784.00 | 779.00 | 779.00 | 779.00 | -0.89% | 5,500 |
| Dec 18, 2025 | 788.00 | 788.00 | 780.00 | 786.00 | 786.00 | 0.77% | 4,800 |
| Dec 17, 2025 | 774.00 | 782.00 | 770.00 | 780.00 | 780.00 | 1.17% | 5,700 |
| Dec 16, 2025 | 784.00 | 785.00 | 771.00 | 771.00 | 771.00 | -0.90% | 17,800 |
| Dec 15, 2025 | 780.00 | 783.00 | 778.00 | 778.00 | 778.00 | - | 2,800 |
| Dec 12, 2025 | 787.00 | 787.00 | 778.00 | 778.00 | 778.00 | -0.77% | 7,300 |
| Dec 11, 2025 | 783.00 | 788.00 | 783.00 | 784.00 | 784.00 | 0.26% | 1,500 |
| Dec 10, 2025 | 790.00 | 790.00 | 780.00 | 782.00 | 782.00 | -0.26% | 3,700 |
| Dec 9, 2025 | 783.00 | 787.00 | 783.00 | 784.00 | 784.00 | 0.26% | 1,000 |
| Dec 8, 2025 | 787.00 | 787.00 | 782.00 | 782.00 | 782.00 | -0.13% | 1,100 |
| Dec 5, 2025 | 791.00 | 791.00 | 783.00 | 783.00 | 783.00 | -0.13% | 400 |
| Dec 4, 2025 | 782.00 | 793.00 | 782.00 | 784.00 | 784.00 | 0.26% | 6,100 |
| Dec 3, 2025 | 781.00 | 788.00 | 781.00 | 782.00 | 782.00 | -0.38% | 6,700 |
| Dec 2, 2025 | 793.00 | 793.00 | 784.00 | 785.00 | 785.00 | -0.88% | 3,800 |
| Dec 1, 2025 | 785.00 | 794.00 | 785.00 | 792.00 | 792.00 | 0.89% | 2,900 |
| Nov 28, 2025 | 783.00 | 792.00 | 782.00 | 785.00 | 785.00 | -0.25% | 8,000 |
| Nov 27, 2025 | 785.00 | 795.00 | 782.00 | 787.00 | 787.00 | -0.25% | 6,300 |
| Nov 26, 2025 | 783.00 | 791.00 | 783.00 | 789.00 | 789.00 | 0.77% | 3,900 |
| Nov 25, 2025 | 793.00 | 793.00 | 782.00 | 783.00 | 783.00 | -1.26% | 4,700 |