Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 1,143.00
-36.00 (-3.05%)
Jun 4, 2026, 1:37 PM JST
Titan Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,151.00 | 1,203.00 | 1,138.00 | 1,185.00 | - | 5.24% | 48,600 |
| 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 |
| May 26, 2026 | 1,162.00 | 1,287.00 | 1,101.00 | 1,264.00 | 1,264.00 | 8.87% | 336,300 |
| May 25, 2026 | 1,025.00 | 1,310.00 | 1,013.00 | 1,161.00 | 1,161.00 | 14.95% | 517,800 |
| May 22, 2026 | 1,011.00 | 1,012.00 | 994.00 | 1,010.00 | 1,010.00 | 0.40% | 7,100 |
| May 21, 2026 | 1,021.00 | 1,021.00 | 988.00 | 1,006.00 | 1,006.00 | 0.30% | 6,200 |
| May 20, 2026 | 981.00 | 1,005.00 | 980.00 | 1,003.00 | 1,003.00 | 2.35% | 4,100 |
| May 19, 2026 | 984.00 | 994.00 | 980.00 | 980.00 | 980.00 | -0.31% | 4,800 |
| May 18, 2026 | 1,025.00 | 1,025.00 | 980.00 | 983.00 | 983.00 | -2.96% | 13,100 |
| May 15, 2026 | 1,009.00 | 1,018.00 | 999.00 | 1,013.00 | 1,013.00 | 1.20% | 9,800 |
| May 14, 2026 | 1,008.00 | 1,010.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.99% | 5,500 |
| May 13, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,011.00 | 1,011.00 | -0.59% | 11,100 |
| May 12, 2026 | 1,001.00 | 1,022.00 | 1,001.00 | 1,017.00 | 1,017.00 | 1.70% | 7,400 |
| May 11, 2026 | 1,015.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 18,300 |
| May 8, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.31% | 6,000 |
| May 7, 2026 | 1,056.00 | 1,056.00 | 1,026.00 | 1,039.00 | 1,039.00 | -1.70% | 4,900 |
| May 1, 2026 | 1,012.00 | 1,057.00 | 1,011.00 | 1,057.00 | 1,057.00 | 2.82% | 15,500 |
| Apr 30, 2026 | 1,006.00 | 1,081.00 | 1,002.00 | 1,028.00 | 1,028.00 | 0.19% | 27,200 |
| Apr 28, 2026 | 1,017.00 | 1,046.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.98% | 13,200 |
| Apr 27, 2026 | 1,015.00 | 1,024.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.10% | 5,800 |
| Apr 24, 2026 | 1,018.00 | 1,028.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.49% | 7,700 |
| Apr 23, 2026 | 1,057.00 | 1,057.00 | 1,006.00 | 1,020.00 | 1,020.00 | -3.50% | 30,900 |
| Apr 22, 2026 | 1,071.00 | 1,075.00 | 1,057.00 | 1,057.00 | 1,057.00 | -1.86% | 7,800 |
| Apr 21, 2026 | 1,069.00 | 1,077.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.75% | 6,300 |
| Apr 20, 2026 | 1,062.00 | 1,071.00 | 1,061.00 | 1,069.00 | 1,069.00 | 0.47% | 3,500 |
| Apr 17, 2026 | 1,078.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.30% | 5,500 |
| Apr 16, 2026 | 1,065.00 | 1,094.00 | 1,065.00 | 1,078.00 | 1,078.00 | 1.60% | 7,600 |
| Apr 15, 2026 | 1,069.00 | 1,091.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.66% | 11,700 |
| Apr 14, 2026 | 1,067.00 | 1,091.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.93% | 15,000 |
| Apr 13, 2026 | 1,067.00 | 1,082.00 | 1,062.00 | 1,078.00 | 1,078.00 | 0.19% | 5,900 |
| Apr 10, 2026 | 1,110.00 | 1,112.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.28% | 11,800 |
| Apr 9, 2026 | 1,119.00 | 1,119.00 | 1,076.00 | 1,090.00 | 1,090.00 | -1.98% | 18,100 |
| Apr 8, 2026 | 1,099.00 | 1,119.00 | 1,089.00 | 1,112.00 | 1,112.00 | 3.44% | 16,300 |
| Apr 7, 2026 | 1,094.00 | 1,110.00 | 1,073.00 | 1,075.00 | 1,075.00 | -0.37% | 14,100 |
| Apr 6, 2026 | 1,104.00 | 1,109.00 | 1,071.00 | 1,079.00 | 1,079.00 | -2.26% | 19,300 |
| Apr 3, 2026 | 1,088.00 | 1,165.00 | 1,066.00 | 1,104.00 | 1,104.00 | 3.66% | 46,300 |
| Apr 2, 2026 | 1,115.00 | 1,124.00 | 1,058.00 | 1,065.00 | 1,065.00 | -4.05% | 44,600 |
| Apr 1, 2026 | 1,158.00 | 1,166.00 | 1,103.00 | 1,110.00 | 1,110.00 | 0.91% | 16,300 |
| Mar 31, 2026 | 1,124.00 | 1,124.00 | 1,052.00 | 1,100.00 | 1,100.00 | -2.57% | 30,800 |
| Mar 30, 2026 | 1,124.00 | 1,134.00 | 1,106.00 | 1,129.00 | 1,129.00 | -2.92% | 32,900 |
| Mar 27, 2026 | 1,213.00 | 1,213.00 | 1,160.00 | 1,175.00 | 1,163.00 | -3.92% | 65,100 |
| Mar 26, 2026 | 1,333.00 | 1,588.00 | 1,209.00 | 1,223.00 | 1,210.51 | -5.78% | 657,800 |
| Mar 25, 2026 | 1,036.00 | 1,314.00 | 1,036.00 | 1,298.00 | 1,284.74 | 27.50% | 574,200 |
| Mar 24, 2026 | 1,004.00 | 1,027.00 | 1,004.00 | 1,018.00 | 1,007.60 | 1.70% | 5,300 |
| Mar 23, 2026 | 1,014.00 | 1,036.00 | 995.00 | 1,001.00 | 990.78 | -1.38% | 15,700 |
| Mar 19, 2026 | 1,059.00 | 1,062.00 | 1,015.00 | 1,015.00 | 1,004.63 | -6.11% | 9,300 |