Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 7,940.00
-160.00 (-1.98%)
Sep 29, 2025, 3:30 PM JST
Taiyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,060.00 | 8,180.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.49% | 146,200 |
| Sep 25, 2025 | 8,190.00 | 8,210.00 | 8,090.00 | 8,140.00 | 8,140.00 | -0.25% | 96,800 |
| Sep 24, 2025 | 8,150.00 | 8,170.00 | 8,010.00 | 8,160.00 | 8,160.00 | 0.12% | 120,100 |
| Sep 22, 2025 | 8,050.00 | 8,200.00 | 7,990.00 | 8,150.00 | 8,150.00 | 2.00% | 103,900 |
| Sep 19, 2025 | 7,900.00 | 8,020.00 | 7,890.00 | 7,990.00 | 7,990.00 | 2.17% | 599,000 |
| Sep 18, 2025 | 7,850.00 | 7,860.00 | 7,710.00 | 7,820.00 | 7,820.00 | -0.26% | 89,800 |
| Sep 17, 2025 | 7,830.00 | 7,930.00 | 7,820.00 | 7,840.00 | 7,840.00 | -0.76% | 89,800 |
| Sep 16, 2025 | 7,820.00 | 7,970.00 | 7,810.00 | 7,900.00 | 7,900.00 | 1.41% | 98,200 |
| Sep 12, 2025 | 7,830.00 | 7,880.00 | 7,760.00 | 7,790.00 | 7,790.00 | - | 84,000 |
| Sep 11, 2025 | 7,890.00 | 7,950.00 | 7,740.00 | 7,790.00 | 7,790.00 | -1.52% | 93,000 |
| Sep 10, 2025 | 7,890.00 | 7,960.00 | 7,870.00 | 7,910.00 | 7,910.00 | 0.64% | 91,000 |
| Sep 9, 2025 | 7,710.00 | 7,930.00 | 7,710.00 | 7,860.00 | 7,860.00 | 1.55% | 105,200 |
| Sep 8, 2025 | 7,750.00 | 7,780.00 | 7,690.00 | 7,740.00 | 7,740.00 | 1.18% | 76,400 |
| Sep 5, 2025 | 7,760.00 | 7,800.00 | 7,630.00 | 7,650.00 | 7,650.00 | -0.39% | 100,000 |
| Sep 4, 2025 | 7,670.00 | 7,700.00 | 7,570.00 | 7,680.00 | 7,680.00 | -0.39% | 135,400 |
| Sep 3, 2025 | 7,900.00 | 7,940.00 | 7,680.00 | 7,710.00 | 7,710.00 | -1.66% | 180,000 |
| Sep 2, 2025 | 7,950.00 | 7,970.00 | 7,820.00 | 7,840.00 | 7,840.00 | -1.01% | 170,800 |
| Sep 1, 2025 | 7,760.00 | 8,060.00 | 7,760.00 | 7,920.00 | 7,920.00 | 2.33% | 194,400 |
| Aug 29, 2025 | 7,620.00 | 7,770.00 | 7,540.00 | 7,740.00 | 7,740.00 | 1.98% | 126,900 |
| Aug 28, 2025 | 7,630.00 | 7,650.00 | 7,580.00 | 7,590.00 | 7,590.00 | 0.40% | 95,100 |
| Aug 27, 2025 | 7,570.00 | 7,600.00 | 7,450.00 | 7,560.00 | 7,560.00 | 1.61% | 135,300 |
| Aug 26, 2025 | 7,470.00 | 7,490.00 | 7,410.00 | 7,440.00 | 7,440.00 | -0.13% | 193,400 |
| Aug 25, 2025 | 7,490.00 | 7,590.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0.13% | 154,300 |
| Aug 22, 2025 | 7,370.00 | 7,440.00 | 7,270.00 | 7,440.00 | 7,440.00 | 1.36% | 99,800 |
| Aug 21, 2025 | 7,280.00 | 7,340.00 | 7,220.00 | 7,340.00 | 7,340.00 | 1.94% | 58,600 |
| Aug 20, 2025 | 7,190.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | -0.41% | 61,100 |
| Aug 19, 2025 | 7,280.00 | 7,290.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.28% | 56,100 |
| Aug 18, 2025 | 7,350.00 | 7,350.00 | 7,220.00 | 7,250.00 | 7,250.00 | -0.68% | 82,700 |
| Aug 15, 2025 | 7,400.00 | 7,430.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.95% | 118,900 |
| Aug 14, 2025 | 7,210.00 | 7,370.00 | 7,160.00 | 7,370.00 | 7,370.00 | 1.94% | 186,500 |
| Aug 13, 2025 | 7,150.00 | 7,260.00 | 7,100.00 | 7,230.00 | 7,230.00 | 0.98% | 112,500 |
| Aug 12, 2025 | 7,160.00 | 7,230.00 | 7,010.00 | 7,160.00 | 7,160.00 | -0.14% | 187,400 |
| Aug 8, 2025 | 7,030.00 | 7,170.00 | 6,990.00 | 7,170.00 | 7,170.00 | 2.43% | 125,100 |
| Aug 7, 2025 | 7,000.00 | 7,020.00 | 6,910.00 | 7,000.00 | 7,000.00 | -0.99% | 92,200 |
| Aug 6, 2025 | 7,070.00 | 7,080.00 | 6,990.00 | 7,070.00 | 7,070.00 | 1.00% | 87,600 |
| Aug 5, 2025 | 6,910.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 127,100 |
| Aug 4, 2025 | 6,750.00 | 6,950.00 | 6,690.00 | 6,900.00 | 6,900.00 | 0.88% | 169,000 |
| Aug 1, 2025 | 6,680.00 | 6,920.00 | 6,520.00 | 6,840.00 | 6,840.00 | 3.17% | 300,200 |
| Jul 31, 2025 | 6,620.00 | 6,680.00 | 6,580.00 | 6,630.00 | 6,630.00 | 0.15% | 142,200 |
| Jul 30, 2025 | 6,610.00 | 6,670.00 | 6,580.00 | 6,620.00 | 6,620.00 | 0.91% | 103,900 |
| Jul 29, 2025 | 6,500.00 | 6,570.00 | 6,490.00 | 6,560.00 | 6,560.00 | -0.15% | 96,000 |
| Jul 28, 2025 | 6,630.00 | 6,700.00 | 6,540.00 | 6,570.00 | 6,570.00 | -0.30% | 87,100 |
| Jul 25, 2025 | 6,580.00 | 6,700.00 | 6,540.00 | 6,590.00 | 6,590.00 | 0.15% | 149,100 |
| Jul 24, 2025 | 6,480.00 | 6,600.00 | 6,480.00 | 6,580.00 | 6,580.00 | 1.70% | 111,800 |
| Jul 23, 2025 | 6,500.00 | 6,520.00 | 6,430.00 | 6,470.00 | 6,470.00 | 0.31% | 107,000 |
| Jul 22, 2025 | 6,460.00 | 6,520.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.15% | 76,200 |
| Jul 18, 2025 | 6,510.00 | 6,540.00 | 6,440.00 | 6,460.00 | 6,460.00 | -0.62% | 72,100 |
| Jul 17, 2025 | 6,470.00 | 6,500.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.46% | 76,600 |
| Jul 16, 2025 | 6,490.00 | 6,520.00 | 6,440.00 | 6,470.00 | 6,470.00 | -0.46% | 97,000 |
| Jul 15, 2025 | 6,540.00 | 6,540.00 | 6,410.00 | 6,500.00 | 6,500.00 | 0.15% | 81,500 |