Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 1,049.00
-8.00 (-0.76%)
Aug 6, 2026, 1:43 PM JST
Titan Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,061.00 | 1,061.00 | 1,025.00 | 1,029.00 | 1,029.00 | -4.01% | 19,700 |
| Jun 15, 2026 | 1,031.00 | 1,072.00 | 1,015.00 | 1,072.00 | 1,072.00 | 5.72% | 25,700 |
| Jun 12, 2026 | 1,038.00 | 1,042.00 | 1,002.00 | 1,014.00 | 1,014.00 | -1.07% | 19,800 |
| Jun 11, 2026 | 999.00 | 1,035.00 | 974.00 | 1,025.00 | 1,025.00 | -0.10% | 25,500 |
| Jun 10, 2026 | 1,100.00 | 1,100.00 | 1,005.00 | 1,026.00 | 1,026.00 | -6.73% | 45,300 |
| Jun 9, 2026 | 1,091.00 | 1,132.00 | 1,070.00 | 1,100.00 | 1,100.00 | 1.38% | 36,700 |
| Jun 8, 2026 | 1,096.00 | 1,110.00 | 1,074.00 | 1,085.00 | 1,085.00 | -8.52% | 46,700 |
| Jun 5, 2026 | 1,120.00 | 1,187.00 | 1,087.00 | 1,186.00 | 1,186.00 | 4.77% | 56,000 |
| Jun 4, 2026 | 1,156.00 | 1,156.00 | 1,104.00 | 1,132.00 | 1,132.00 | -3.99% | 44,900 |
| Jun 3, 2026 | 1,151.00 | 1,203.00 | 1,138.00 | 1,179.00 | 1,179.00 | 4.71% | 67,500 |
| Jun 2, 2026 | 1,147.00 | 1,177.00 | 1,075.00 | 1,126.00 | 1,126.00 | -3.01% | 91,900 |
| Jun 1, 2026 | 1,300.00 | 1,300.00 | 1,150.00 | 1,161.00 | 1,161.00 | -12.38% | 231,300 |
| May 29, 2026 | 1,350.00 | 1,446.00 | 1,232.00 | 1,325.00 | 1,325.00 | 6.68% | 341,400 |
| May 28, 2026 | 1,140.00 | 1,388.00 | 1,116.00 | 1,242.00 | 1,242.00 | 8.95% | 559,400 |
| May 27, 2026 | 1,234.00 | 1,248.00 | 1,114.00 | 1,140.00 | 1,140.00 | -9.81% | 80,400 |