Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 810.00
+17.00 (2.14%)
Oct 21, 2025, 3:30 PM JST
Titan Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 794.00 | 812.00 | 794.00 | 807.00 | - | 1.77% | 3,200 |
| Oct 20, 2025 | 793.00 | 807.00 | 793.00 | 793.00 | 793.00 | 0.38% | 4,100 |
| Oct 17, 2025 | 814.00 | 814.00 | 790.00 | 790.00 | 790.00 | -2.23% | 1,900 |
| Oct 16, 2025 | 795.00 | 808.00 | 786.00 | 808.00 | 808.00 | 1.89% | 4,700 |
| Oct 15, 2025 | 783.00 | 799.00 | 783.00 | 793.00 | 793.00 | 0.13% | 4,300 |
| Oct 14, 2025 | 800.00 | 804.00 | 775.00 | 792.00 | 792.00 | -1.74% | 7,800 |
| Oct 10, 2025 | 809.00 | 810.00 | 805.00 | 806.00 | 806.00 | -0.74% | 2,100 |
| Oct 9, 2025 | 820.00 | 822.00 | 805.00 | 812.00 | 812.00 | -0.73% | 5,900 |
| Oct 8, 2025 | 820.00 | 827.00 | 818.00 | 818.00 | 818.00 | -0.12% | 2,600 |
| Oct 7, 2025 | 822.00 | 831.00 | 817.00 | 819.00 | 819.00 | -0.73% | 3,800 |
| Oct 6, 2025 | 849.00 | 849.00 | 825.00 | 825.00 | 825.00 | -1.79% | 7,700 |
| Oct 3, 2025 | 839.00 | 840.00 | 838.00 | 840.00 | 840.00 | 0.12% | 1,700 |
| Oct 2, 2025 | 849.00 | 849.00 | 839.00 | 839.00 | 839.00 | -0.47% | 8,600 |
| Oct 1, 2025 | 843.00 | 854.00 | 841.00 | 843.00 | 843.00 | 0.12% | 25,900 |
| Sep 30, 2025 | 843.00 | 843.00 | 828.00 | 842.00 | 842.00 | 2.43% | 4,700 |
| Sep 29, 2025 | 817.00 | 843.00 | 817.00 | 822.00 | 822.00 | 0.74% | 12,900 |
| Sep 26, 2025 | 824.00 | 824.00 | 815.00 | 816.00 | 816.00 | -0.73% | 5,900 |
| Sep 25, 2025 | 824.00 | 824.00 | 816.00 | 822.00 | 822.00 | 0.37% | 2,100 |
| Sep 24, 2025 | 821.00 | 821.00 | 818.00 | 819.00 | 819.00 | -0.12% | 2,800 |
| Sep 22, 2025 | 830.00 | 830.00 | 818.00 | 820.00 | 820.00 | -0.61% | 10,200 |
| Sep 19, 2025 | 830.00 | 830.00 | 824.00 | 825.00 | 825.00 | -0.36% | 7,900 |
| Sep 18, 2025 | 834.00 | 834.00 | 826.00 | 828.00 | 828.00 | -0.60% | 3,200 |
| Sep 17, 2025 | 833.00 | 834.00 | 827.00 | 833.00 | 833.00 | 0.73% | 3,200 |
| Sep 16, 2025 | 830.00 | 833.00 | 826.00 | 827.00 | 827.00 | - | 2,300 |
| Sep 12, 2025 | 830.00 | 836.00 | 823.00 | 827.00 | 827.00 | -0.60% | 4,800 |
| Sep 11, 2025 | 832.00 | 839.00 | 832.00 | 832.00 | 832.00 | -0.24% | 4,800 |
| Sep 10, 2025 | 833.00 | 843.00 | 832.00 | 834.00 | 834.00 | -0.60% | 3,200 |
| Sep 9, 2025 | 842.00 | 846.00 | 835.00 | 839.00 | 839.00 | 0.48% | 4,100 |
| Sep 8, 2025 | 849.00 | 849.00 | 833.00 | 835.00 | 835.00 | -0.95% | 10,400 |
| Sep 5, 2025 | 845.00 | 849.00 | 843.00 | 843.00 | 843.00 | -0.12% | 4,700 |
| Sep 4, 2025 | 850.00 | 850.00 | 838.00 | 844.00 | 844.00 | - | 8,200 |
| Sep 3, 2025 | 835.00 | 850.00 | 834.00 | 844.00 | 844.00 | 1.32% | 28,200 |
| Sep 2, 2025 | 820.00 | 836.00 | 820.00 | 833.00 | 833.00 | 0.85% | 5,900 |
| Sep 1, 2025 | 833.00 | 835.00 | 818.00 | 826.00 | 826.00 | -0.96% | 7,800 |
| Aug 29, 2025 | 820.00 | 835.00 | 816.00 | 834.00 | 834.00 | 1.71% | 8,900 |
| Aug 28, 2025 | 812.00 | 820.00 | 812.00 | 820.00 | 820.00 | 0.99% | 1,900 |
| Aug 27, 2025 | 813.00 | 813.00 | 805.00 | 812.00 | 812.00 | 0.74% | 1,800 |
| Aug 26, 2025 | 829.00 | 829.00 | 806.00 | 806.00 | 806.00 | -1.71% | 5,700 |
| Aug 25, 2025 | 824.00 | 826.00 | 814.00 | 820.00 | 820.00 | - | 4,200 |
| Aug 22, 2025 | 826.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.36% | 5,200 |
| Aug 21, 2025 | 823.00 | 829.00 | 823.00 | 823.00 | 823.00 | -0.24% | 400 |
| Aug 20, 2025 | 833.00 | 836.00 | 821.00 | 825.00 | 825.00 | -0.60% | 6,400 |
| Aug 19, 2025 | 835.00 | 835.00 | 826.00 | 830.00 | 830.00 | 0.12% | 2,300 |
| Aug 18, 2025 | 823.00 | 832.00 | 821.00 | 829.00 | 829.00 | -0.60% | 3,400 |
| Aug 15, 2025 | 826.00 | 840.00 | 820.00 | 834.00 | 834.00 | 1.71% | 11,300 |
| Aug 14, 2025 | 782.00 | 820.00 | 779.00 | 820.00 | 820.00 | 4.33% | 23,000 |
| Aug 13, 2025 | 792.00 | 792.00 | 783.00 | 786.00 | 786.00 | -0.25% | 4,200 |
| Aug 12, 2025 | 776.00 | 795.00 | 769.00 | 788.00 | 788.00 | 2.47% | 18,100 |
| Aug 8, 2025 | 780.00 | 782.00 | 766.00 | 769.00 | 769.00 | -0.90% | 16,500 |
| Aug 7, 2025 | 768.00 | 776.00 | 765.00 | 776.00 | 776.00 | 1.44% | 7,500 |