Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 1,033.00
-75.00 (-6.77%)
At close: Mar 4, 2026
Titan Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,095.00 | 1,100.00 | 1,020.00 | 1,028.00 | - | -7.22% | 29,900 |
| Mar 3, 2026 | 1,160.00 | 1,160.00 | 1,108.00 | 1,108.00 | 1,108.00 | -5.30% | 26,700 |
| Mar 2, 2026 | 1,200.00 | 1,200.00 | 1,158.00 | 1,170.00 | 1,170.00 | -2.50% | 24,400 |
| Feb 27, 2026 | 1,182.00 | 1,220.00 | 1,182.00 | 1,200.00 | 1,200.00 | 1.52% | 30,200 |
| Feb 26, 2026 | 1,169.00 | 1,213.00 | 1,152.00 | 1,182.00 | 1,182.00 | 2.52% | 44,300 |
| Feb 25, 2026 | 1,154.00 | 1,170.00 | 1,131.00 | 1,153.00 | 1,153.00 | 1.05% | 18,500 |
| Feb 24, 2026 | 1,127.00 | 1,144.00 | 1,114.00 | 1,141.00 | 1,141.00 | 1.24% | 19,800 |
| Feb 20, 2026 | 1,160.00 | 1,170.00 | 1,110.00 | 1,127.00 | 1,127.00 | -2.93% | 28,400 |
| Feb 19, 2026 | 1,186.00 | 1,188.00 | 1,155.00 | 1,161.00 | 1,161.00 | -2.03% | 17,500 |
| Feb 18, 2026 | 1,231.00 | 1,249.00 | 1,175.00 | 1,185.00 | 1,185.00 | -3.66% | 50,500 |
| Feb 17, 2026 | 1,208.00 | 1,280.00 | 1,208.00 | 1,230.00 | 1,230.00 | 4.33% | 77,500 |
| Feb 16, 2026 | 1,129.00 | 1,247.00 | 1,129.00 | 1,179.00 | 1,179.00 | 2.97% | 59,500 |
| Feb 13, 2026 | 1,279.00 | 1,354.00 | 1,083.00 | 1,145.00 | 1,145.00 | -9.77% | 111,000 |
| Feb 12, 2026 | 1,218.00 | 1,285.00 | 1,209.00 | 1,269.00 | 1,269.00 | 4.27% | 65,300 |
| Feb 10, 2026 | 1,242.00 | 1,242.00 | 1,209.00 | 1,217.00 | 1,217.00 | -1.78% | 21,700 |
| Feb 9, 2026 | 1,250.00 | 1,289.00 | 1,225.00 | 1,239.00 | 1,239.00 | -2.44% | 40,500 |
| 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 |