Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 8,677.00
-59.00 (-0.68%)
Nov 21, 2025, 3:30 PM JST
Taiyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8,736.00 | 8,815.00 | 8,600.00 | 8,677.00 | 8,677.00 | -0.68% | 149,500 |
| Nov 20, 2025 | 8,659.00 | 8,787.00 | 8,580.00 | 8,736.00 | 8,736.00 | 2.67% | 136,700 |
| Nov 19, 2025 | 8,590.00 | 8,639.00 | 8,440.00 | 8,509.00 | 8,509.00 | 0.57% | 175,500 |
| Nov 18, 2025 | 8,811.00 | 8,864.00 | 8,419.00 | 8,461.00 | 8,461.00 | -4.04% | 148,700 |
| Nov 17, 2025 | 8,742.00 | 8,876.00 | 8,601.00 | 8,817.00 | 8,817.00 | 0.86% | 139,600 |
| Nov 14, 2025 | 8,888.00 | 8,949.00 | 8,671.00 | 8,742.00 | 8,742.00 | -1.64% | 98,100 |
| Nov 13, 2025 | 8,955.00 | 8,980.00 | 8,828.00 | 8,888.00 | 8,888.00 | -0.70% | 111,800 |
| Nov 12, 2025 | 8,904.00 | 8,980.00 | 8,832.00 | 8,951.00 | 8,951.00 | 0.97% | 131,100 |
| Nov 11, 2025 | 8,671.00 | 8,908.00 | 8,567.00 | 8,865.00 | 8,865.00 | 2.70% | 153,900 |
| Nov 10, 2025 | 8,825.00 | 8,880.00 | 8,541.00 | 8,632.00 | 8,632.00 | -1.63% | 181,800 |
| Nov 7, 2025 | 8,244.00 | 8,798.00 | 8,156.00 | 8,775.00 | 8,775.00 | 7.59% | 618,400 |
| Nov 6, 2025 | 8,400.00 | 8,539.00 | 7,834.00 | 8,156.00 | 8,156.00 | -1.91% | 525,400 |
| Nov 5, 2025 | 8,221.00 | 8,357.00 | 7,993.00 | 8,315.00 | 8,315.00 | 0.53% | 234,800 |
| Nov 4, 2025 | 8,264.00 | 8,350.00 | 8,208.00 | 8,271.00 | 8,271.00 | 0.16% | 135,900 |
| Oct 31, 2025 | 8,000.00 | 8,258.00 | 7,923.00 | 8,258.00 | 8,258.00 | 3.23% | 259,600 |
| Oct 30, 2025 | 7,960.00 | 8,050.00 | 7,910.00 | 8,000.00 | 8,000.00 | 1.27% | 1,212,900 |
| Oct 29, 2025 | 7,900.00 | 8,000.00 | 7,890.00 | 7,900.00 | 7,900.00 | -0.25% | 128,000 |
| Oct 28, 2025 | 8,040.00 | 8,050.00 | 7,900.00 | 7,920.00 | 7,920.00 | -2.10% | 150,200 |
| Oct 27, 2025 | 8,040.00 | 8,090.00 | 8,010.00 | 8,090.00 | 8,090.00 | 1.51% | 77,600 |
| Oct 24, 2025 | 7,970.00 | 7,980.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.63% | 72,800 |
| Oct 23, 2025 | 7,980.00 | 7,990.00 | 7,910.00 | 7,920.00 | 7,920.00 | 0.25% | 107,000 |
| Oct 22, 2025 | 7,640.00 | 7,940.00 | 7,640.00 | 7,900.00 | 7,900.00 | 2.73% | 141,100 |
| Oct 21, 2025 | 7,610.00 | 7,730.00 | 7,610.00 | 7,690.00 | 7,690.00 | 1.32% | 89,800 |
| Oct 20, 2025 | 7,640.00 | 7,680.00 | 7,550.00 | 7,590.00 | 7,590.00 | 0.66% | 67,900 |
| Oct 17, 2025 | 7,580.00 | 7,610.00 | 7,460.00 | 7,540.00 | 7,540.00 | 0.13% | 71,900 |
| Oct 16, 2025 | 7,600.00 | 7,600.00 | 7,460.00 | 7,530.00 | 7,530.00 | -0.40% | 121,200 |
| Oct 15, 2025 | 7,530.00 | 7,620.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.80% | 109,500 |
| Oct 14, 2025 | 7,410.00 | 7,630.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.66% | 153,100 |
| Oct 10, 2025 | 7,680.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | -2.96% | 161,300 |
| Oct 9, 2025 | 7,750.00 | 7,790.00 | 7,730.00 | 7,780.00 | 7,780.00 | 0.78% | 124,900 |
| Oct 8, 2025 | 7,800.00 | 7,900.00 | 7,690.00 | 7,720.00 | 7,720.00 | -1.40% | 131,800 |
| Oct 7, 2025 | 7,950.00 | 8,000.00 | 7,820.00 | 7,830.00 | 7,830.00 | -0.51% | 149,700 |
| Oct 6, 2025 | 7,970.00 | 8,030.00 | 7,750.00 | 7,870.00 | 7,870.00 | -0.13% | 145,400 |
| Oct 3, 2025 | 7,730.00 | 7,880.00 | 7,730.00 | 7,880.00 | 7,880.00 | 1.94% | 183,900 |
| Oct 2, 2025 | 7,880.00 | 7,960.00 | 7,640.00 | 7,730.00 | 7,730.00 | -2.03% | 227,800 |
| Oct 1, 2025 | 8,050.00 | 8,050.00 | 7,790.00 | 7,890.00 | 7,890.00 | -2.35% | 262,000 |
| Sep 30, 2025 | 8,010.00 | 8,080.00 | 7,980.00 | 8,080.00 | 8,080.00 | 1.76% | 123,300 |
| Sep 29, 2025 | 7,970.00 | 8,000.00 | 7,820.00 | 7,940.00 | 7,940.00 | -1.98% | 134,500 |
| Sep 26, 2025 | 8,060.00 | 8,180.00 | 8,050.00 | 8,100.00 | 7,935.00 | -0.49% | 146,200 |
| Sep 25, 2025 | 8,190.00 | 8,210.00 | 8,090.00 | 8,140.00 | 7,974.19 | -0.25% | 96,800 |
| Sep 24, 2025 | 8,150.00 | 8,170.00 | 8,010.00 | 8,160.00 | 7,993.78 | 0.12% | 120,100 |
| Sep 22, 2025 | 8,050.00 | 8,200.00 | 7,990.00 | 8,150.00 | 7,983.98 | 2.00% | 103,900 |
| Sep 19, 2025 | 7,900.00 | 8,020.00 | 7,890.00 | 7,990.00 | 7,827.24 | 2.17% | 599,000 |
| Sep 18, 2025 | 7,850.00 | 7,860.00 | 7,710.00 | 7,820.00 | 7,660.70 | -0.26% | 89,800 |
| Sep 17, 2025 | 7,830.00 | 7,930.00 | 7,820.00 | 7,840.00 | 7,680.30 | -0.76% | 64,100 |
| Sep 16, 2025 | 7,820.00 | 7,970.00 | 7,810.00 | 7,900.00 | 7,739.07 | 1.41% | 98,200 |
| Sep 12, 2025 | 7,830.00 | 7,880.00 | 7,760.00 | 7,790.00 | 7,631.31 | - | 84,000 |
| Sep 11, 2025 | 7,890.00 | 7,950.00 | 7,740.00 | 7,790.00 | 7,631.31 | -1.52% | 93,000 |
| Sep 10, 2025 | 7,890.00 | 7,960.00 | 7,870.00 | 7,910.00 | 7,748.87 | 0.64% | 91,000 |
| Sep 9, 2025 | 7,710.00 | 7,930.00 | 7,710.00 | 7,860.00 | 7,699.89 | 1.55% | 105,200 |