Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 1,018.00
-39.00 (-3.69%)
Apr 23, 2026, 1:44 PM JST
Titan Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,071.00 | 1,075.00 | 1,064.00 | 1,064.00 | - | -1.21% | 4,700 |
| 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 | -3.91% | 32,900 |
| Mar 27, 2026 | 1,213.00 | 1,213.00 | 1,160.00 | 1,175.00 | 1,165.00 | -3.92% | 65,100 |
| Mar 26, 2026 | 1,333.00 | 1,588.00 | 1,209.00 | 1,223.00 | 1,212.59 | -5.78% | 657,800 |
| Mar 25, 2026 | 1,036.00 | 1,314.00 | 1,036.00 | 1,298.00 | 1,286.95 | 27.50% | 574,200 |
| Mar 24, 2026 | 1,004.00 | 1,027.00 | 1,004.00 | 1,018.00 | 1,009.34 | 1.70% | 5,300 |
| Mar 23, 2026 | 1,014.00 | 1,036.00 | 995.00 | 1,001.00 | 992.48 | -1.38% | 15,700 |
| Mar 19, 2026 | 1,059.00 | 1,062.00 | 1,015.00 | 1,015.00 | 1,006.36 | -6.11% | 9,300 |
| Mar 18, 2026 | 1,057.00 | 1,082.00 | 1,057.00 | 1,081.00 | 1,071.80 | 3.25% | 5,900 |
| Mar 17, 2026 | 1,040.00 | 1,060.00 | 1,034.00 | 1,047.00 | 1,038.09 | 1.45% | 4,800 |
| Mar 16, 2026 | 1,012.00 | 1,033.00 | 1,012.00 | 1,032.00 | 1,023.22 | 0.29% | 11,200 |
| Mar 13, 2026 | 1,026.00 | 1,035.00 | 1,022.00 | 1,029.00 | 1,020.24 | -1.44% | 1,700 |
| Mar 12, 2026 | 1,060.00 | 1,060.00 | 1,034.00 | 1,044.00 | 1,035.11 | -2.25% | 7,600 |
| Mar 11, 2026 | 1,069.00 | 1,085.00 | 1,068.00 | 1,068.00 | 1,058.91 | -0.09% | 4,700 |
| Mar 10, 2026 | 1,041.00 | 1,099.00 | 1,041.00 | 1,069.00 | 1,059.90 | 3.79% | 8,900 |
| Mar 9, 2026 | 1,061.00 | 1,061.00 | 1,019.00 | 1,030.00 | 1,021.23 | -5.42% | 13,800 |
| Mar 6, 2026 | 1,105.00 | 1,127.00 | 1,084.00 | 1,089.00 | 1,079.73 | -2.07% | 9,500 |
| Mar 5, 2026 | 1,068.00 | 1,125.00 | 1,068.00 | 1,112.00 | 1,102.54 | 7.65% | 17,700 |
| Mar 4, 2026 | 1,095.00 | 1,100.00 | 1,020.00 | 1,033.00 | 1,024.21 | -6.77% | 35,700 |
| Mar 3, 2026 | 1,160.00 | 1,160.00 | 1,108.00 | 1,108.00 | 1,098.57 | -5.30% | 26,700 |
| Mar 2, 2026 | 1,200.00 | 1,200.00 | 1,158.00 | 1,170.00 | 1,160.04 | -2.50% | 24,400 |
| Feb 27, 2026 | 1,182.00 | 1,220.00 | 1,182.00 | 1,200.00 | 1,189.79 | 1.52% | 30,200 |
| Feb 26, 2026 | 1,169.00 | 1,213.00 | 1,152.00 | 1,182.00 | 1,171.94 | 2.52% | 44,300 |
| Feb 25, 2026 | 1,154.00 | 1,170.00 | 1,131.00 | 1,153.00 | 1,143.19 | 1.05% | 18,500 |
| Feb 24, 2026 | 1,127.00 | 1,144.00 | 1,114.00 | 1,141.00 | 1,131.29 | 1.24% | 19,800 |
| Feb 20, 2026 | 1,160.00 | 1,170.00 | 1,110.00 | 1,127.00 | 1,117.41 | -2.93% | 28,400 |
| Feb 19, 2026 | 1,186.00 | 1,188.00 | 1,155.00 | 1,161.00 | 1,151.12 | -2.03% | 17,500 |
| Feb 18, 2026 | 1,231.00 | 1,249.00 | 1,175.00 | 1,185.00 | 1,174.91 | -3.66% | 50,500 |
| Feb 17, 2026 | 1,208.00 | 1,280.00 | 1,208.00 | 1,230.00 | 1,219.53 | 4.33% | 77,500 |
| Feb 16, 2026 | 1,129.00 | 1,247.00 | 1,129.00 | 1,179.00 | 1,168.97 | 2.97% | 59,500 |
| Feb 13, 2026 | 1,279.00 | 1,354.00 | 1,083.00 | 1,145.00 | 1,135.26 | -9.77% | 111,000 |
| Feb 12, 2026 | 1,218.00 | 1,285.00 | 1,209.00 | 1,269.00 | 1,258.20 | 4.27% | 65,300 |
| Feb 10, 2026 | 1,242.00 | 1,242.00 | 1,209.00 | 1,217.00 | 1,206.64 | -1.78% | 21,700 |
| Feb 9, 2026 | 1,250.00 | 1,289.00 | 1,225.00 | 1,239.00 | 1,228.46 | -2.44% | 40,500 |