Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 1,000.00
+8.00 (0.81%)
Sep 25, 2026, 2:21 PM JST
Titan Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 988.00 | 1,006.00 | 988.00 | 1,000.00 | 1,000.00 | 0.81% | 3,900 |
| Sep 24, 2026 | 992.00 | 1,001.00 | 991.00 | 992.00 | 992.00 | 0.10% | 7,600 |
| Sep 18, 2026 | 1,000.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | -0.90% | 6,300 |
| Sep 17, 2026 | 997.00 | 1,002.00 | 996.00 | 1,000.00 | 1,000.00 | 0.30% | 4,600 |
| Sep 16, 2026 | 1,004.00 | 1,005.00 | 995.00 | 997.00 | 997.00 | 0.30% | 4,900 |
| Sep 15, 2026 | 993.00 | 1,005.00 | 993.00 | 994.00 | 994.00 | 0.10% | 7,700 |
| Sep 14, 2026 | 991.00 | 1,002.00 | 991.00 | 993.00 | 993.00 | -0.60% | 2,300 |
| Sep 11, 2026 | 1,002.00 | 1,005.00 | 997.00 | 999.00 | 999.00 | -0.50% | 4,800 |
| Sep 10, 2026 | 1,008.00 | 1,009.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.59% | 2,900 |
| Sep 9, 2026 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.40% | 2,900 |
| Sep 8, 2026 | 1,016.00 | 1,017.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.85% | 2,900 |
| Sep 7, 2026 | 1,019.00 | 1,027.00 | 1,016.00 | 1,025.00 | 1,025.00 | 0.79% | 2,300 |
| Sep 4, 2026 | 1,020.00 | 1,022.00 | 1,016.00 | 1,017.00 | 1,017.00 | - | 1,400 |
| Sep 3, 2026 | 1,013.00 | 1,018.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.39% | 3,800 |
| Sep 2, 2026 | 1,019.00 | 1,020.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.07% | 2,500 |
| Sep 1, 2026 | 1,019.00 | 1,029.00 | 1,018.00 | 1,024.00 | 1,024.00 | 0.49% | 1,900 |
| Aug 31, 2026 | 1,024.00 | 1,033.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.10% | 4,300 |
| Aug 28, 2026 | 1,035.00 | 1,050.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.39% | 5,800 |
| Aug 27, 2026 | 1,023.00 | 1,041.00 | 1,023.00 | 1,024.00 | 1,024.00 | 0.10% | 4,100 |
| 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 |