Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 1,024.00
+1.00 (0.10%)
Aug 27, 2026, 3:30 PM JST
Titan Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,023.00 | 1,040.00 | 1,023.00 | 1,039.00 | - | 1.56% | 1,900 |
| Aug 26, 2026 | 1,022.00 | 1,023.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.29% | 1,200 |
| Aug 25, 2026 | 1,026.00 | 1,026.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.10% | 3,000 |
| Aug 24, 2026 | 1,013.00 | 1,044.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.10% | 3,100 |
| Aug 21, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.30% | 7,300 |
| Aug 20, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.10% | 5,800 |
| Aug 19, 2026 | 1,021.00 | 1,023.00 | 1,010.00 | 1,014.00 | 1,014.00 | -1.55% | 6,700 |
| Aug 18, 2026 | 1,042.00 | 1,042.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.10% | 4,400 |
| Aug 17, 2026 | 1,030.00 | 1,040.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 2,000 |
| Aug 14, 2026 | 1,050.00 | 1,052.00 | 1,027.00 | 1,029.00 | 1,029.00 | 0.59% | 7,300 |
| Aug 13, 2026 | 1,042.00 | 1,050.00 | 1,020.00 | 1,023.00 | 1,023.00 | -1.16% | 15,500 |
| Aug 12, 2026 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1.47% | 3,800 |
| Aug 10, 2026 | 1,020.00 | 1,070.00 | 1,018.00 | 1,020.00 | 1,020.00 | 0.69% | 13,700 |
| Aug 7, 2026 | 1,038.00 | 1,100.00 | 1,004.00 | 1,013.00 | 1,013.00 | -3.43% | 29,800 |
| Aug 6, 2026 | 1,050.00 | 1,050.00 | 1,002.00 | 1,049.00 | 1,049.00 | -0.76% | 9,600 |
| Aug 5, 2026 | 1,070.00 | 1,071.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.75% | 3,900 |
| Aug 4, 2026 | 1,054.00 | 1,072.00 | 1,049.00 | 1,065.00 | 1,065.00 | 0.28% | 5,500 |
| Aug 3, 2026 | 1,050.00 | 1,071.00 | 1,049.00 | 1,062.00 | 1,062.00 | 1.14% | 10,200 |
| Jul 31, 2026 | 1,031.00 | 1,099.00 | 1,019.00 | 1,050.00 | 1,050.00 | 1.84% | 21,000 |
| Jul 30, 2026 | 1,000.00 | 1,032.00 | 1,000.00 | 1,031.00 | 1,031.00 | 3.20% | 5,100 |
| Jul 29, 2026 | 1,023.00 | 1,023.00 | 991.00 | 999.00 | 999.00 | -2.92% | 8,300 |
| Jul 28, 2026 | 1,044.00 | 1,044.00 | 1,021.00 | 1,029.00 | 1,029.00 | -1.63% | 3,300 |
| Jul 27, 2026 | 1,029.00 | 1,048.00 | 1,029.00 | 1,046.00 | 1,046.00 | 0.77% | 4,700 |
| Jul 24, 2026 | 1,022.00 | 1,038.00 | 1,011.00 | 1,038.00 | 1,038.00 | 0.78% | 7,300 |
| Jul 23, 2026 | 1,011.00 | 1,040.00 | 1,011.00 | 1,030.00 | 1,030.00 | 1.18% | 6,200 |
| Jul 22, 2026 | 1,012.00 | 1,025.00 | 1,007.00 | 1,018.00 | 1,018.00 | -0.59% | 5,800 |
| Jul 21, 2026 | 1,005.00 | 1,025.00 | 993.00 | 1,024.00 | 1,024.00 | 3.43% | 11,900 |
| Jul 17, 2026 | 1,022.00 | 1,022.00 | 984.00 | 990.00 | 990.00 | -3.13% | 13,200 |
| Jul 16, 2026 | 1,032.00 | 1,035.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.87% | 3,000 |
| Jul 15, 2026 | 1,035.00 | 1,044.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.87% | 4,500 |
| Jul 14, 2026 | 1,029.00 | 1,044.00 | 1,026.00 | 1,040.00 | 1,040.00 | 1.76% | 3,200 |
| Jul 13, 2026 | 1,048.00 | 1,052.00 | 1,021.00 | 1,022.00 | 1,022.00 | -1.35% | 4,600 |
| Jul 10, 2026 | 1,030.00 | 1,048.00 | 1,025.00 | 1,036.00 | 1,036.00 | 1.07% | 5,100 |
| Jul 9, 2026 | 1,038.00 | 1,038.00 | 1,013.00 | 1,025.00 | 1,025.00 | -0.29% | 6,700 |
| Jul 8, 2026 | 1,036.00 | 1,039.00 | 1,013.00 | 1,028.00 | 1,028.00 | -1.72% | 7,400 |
| Jul 7, 2026 | 1,039.00 | 1,059.00 | 1,031.00 | 1,046.00 | 1,046.00 | - | 11,500 |
| Jul 6, 2026 | 1,021.00 | 1,058.00 | 1,021.00 | 1,046.00 | 1,046.00 | 2.65% | 15,500 |
| Jul 3, 2026 | 1,008.00 | 1,034.00 | 991.00 | 1,019.00 | 1,019.00 | 1.09% | 19,400 |
| Jul 2, 2026 | 990.00 | 1,011.00 | 990.00 | 1,008.00 | 1,008.00 | 1.92% | 7,600 |
| Jul 1, 2026 | 991.00 | 1,001.00 | 989.00 | 989.00 | 989.00 | 0.30% | 2,900 |
| Jun 30, 2026 | 987.00 | 994.00 | 986.00 | 986.00 | 986.00 | -0.30% | 11,400 |
| Jun 29, 2026 | 1,009.00 | 1,016.00 | 982.00 | 989.00 | 989.00 | -1.59% | 20,000 |
| Jun 26, 2026 | 1,006.00 | 1,019.00 | 1,001.00 | 1,005.00 | 1,005.00 | -2.24% | 10,300 |
| Jun 25, 2026 | 1,012.00 | 1,034.00 | 1,003.00 | 1,028.00 | 1,028.00 | 3.11% | 10,600 |
| Jun 24, 2026 | 1,006.00 | 1,045.00 | 981.00 | 997.00 | 997.00 | -1.87% | 44,000 |
| Jun 23, 2026 | 1,077.00 | 1,077.00 | 1,015.00 | 1,016.00 | 1,016.00 | -4.33% | 16,700 |
| Jun 22, 2026 | 1,077.00 | 1,097.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.95% | 10,800 |
| Jun 19, 2026 | 1,082.00 | 1,089.00 | 1,052.00 | 1,052.00 | 1,052.00 | -2.77% | 16,000 |
| Jun 18, 2026 | 1,131.00 | 1,138.00 | 1,080.00 | 1,082.00 | 1,082.00 | 1.03% | 29,000 |
| Jun 17, 2026 | 1,042.00 | 1,119.00 | 1,024.00 | 1,071.00 | 1,071.00 | 4.08% | 32,000 |