Titan Kogyo, Ltd. (TYO:4098)
Japan · Delayed Price · Currency is JPY 830.00
-31.00 (-3.60%)
Nov 6, 2026, 3:30 PM JST
Titan Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 828.00 | 845.00 | 805.00 | 830.00 | 830.00 | -3.60% | 21,100 |
| Nov 5, 2026 | 869.00 | 896.00 | 856.00 | 861.00 | 861.00 | -1.03% | 8,300 |
| Nov 4, 2026 | 883.00 | 883.00 | 870.00 | 870.00 | 870.00 | -1.47% | 2,600 |
| Nov 2, 2026 | 891.00 | 898.00 | 881.00 | 883.00 | 883.00 | -0.90% | 3,700 |
| Oct 30, 2026 | 900.00 | 902.00 | 891.00 | 891.00 | 891.00 | -1.11% | 1,600 |
| Oct 29, 2026 | 912.00 | 912.00 | 901.00 | 901.00 | 901.00 | -1.21% | 1,400 |
| Oct 28, 2026 | 900.00 | 922.00 | 900.00 | 912.00 | 912.00 | 0.77% | 2,300 |
| Oct 27, 2026 | 898.00 | 918.00 | 897.00 | 905.00 | 905.00 | 1.34% | 1,700 |
| Oct 26, 2026 | 899.00 | 900.00 | 885.00 | 893.00 | 893.00 | 0.45% | 1,900 |
| Oct 23, 2026 | 892.00 | 898.00 | 885.00 | 889.00 | 889.00 | -1.77% | 19,200 |
| Oct 22, 2026 | 922.00 | 922.00 | 900.00 | 905.00 | 905.00 | -1.63% | 14,200 |
| Oct 21, 2026 | 937.00 | 937.00 | 920.00 | 920.00 | 920.00 | -0.22% | 3,500 |
| Oct 20, 2026 | 936.00 | 936.00 | 922.00 | 922.00 | 922.00 | -1.39% | 3,900 |
| Oct 19, 2026 | 936.00 | 942.00 | 913.00 | 935.00 | 935.00 | -1.68% | 10,500 |
| Oct 16, 2026 | 951.00 | 960.00 | 950.00 | 951.00 | 951.00 | -0.52% | 4,700 |
| Oct 15, 2026 | 975.00 | 975.00 | 951.00 | 956.00 | 956.00 | -2.25% | 8,600 |
| Oct 14, 2026 | 977.00 | 986.00 | 975.00 | 978.00 | 978.00 | -0.10% | 5,900 |
| Oct 13, 2026 | 984.00 | 985.00 | 979.00 | 979.00 | 979.00 | - | 1,800 |
| Oct 9, 2026 | 982.00 | 990.00 | 979.00 | 979.00 | 979.00 | -0.91% | 8,200 |
| Oct 8, 2026 | 996.00 | 996.00 | 988.00 | 988.00 | 988.00 | -1.40% | 3,600 |
| Oct 7, 2026 | 1,002.00 | 1,003.00 | 1,001.00 | 1,002.00 | 1,002.00 | - | 5,400 |
| Oct 6, 2026 | 1,002.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.20% | 1,400 |
| Oct 5, 2026 | 1,002.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | 0.60% | 1,600 |
| Oct 2, 2026 | 995.00 | 1,014.00 | 995.00 | 998.00 | 998.00 | -1.09% | 5,100 |
| Oct 1, 2026 | 1,004.00 | 1,050.00 | 1,002.00 | 1,009.00 | 1,009.00 | - | 6,200 |
| Sep 30, 2026 | 997.00 | 1,012.00 | 995.00 | 1,009.00 | 1,009.00 | 1.00% | 3,200 |
| Sep 29, 2026 | 1,013.00 | 1,013.00 | 995.00 | 999.00 | 999.00 | -1.77% | 3,200 |
| Sep 28, 2026 | 1,000.00 | 1,020.00 | 996.00 | 1,017.00 | 1,017.00 | 1.70% | 8,300 |
| 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 |