Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 5,184.00
+26.00 (0.50%)
Mar 5, 2026, 2:35 PM JST
Taiyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,250.00 | 5,289.00 | 5,124.00 | 5,165.00 | - | 0.14% | 208,100 |
| Mar 4, 2026 | 5,120.00 | 5,194.00 | 5,049.00 | 5,158.00 | 5,158.00 | 0.51% | 458,600 |
| Mar 3, 2026 | 5,223.00 | 5,304.00 | 5,100.00 | 5,132.00 | 5,132.00 | -3.17% | 377,600 |
| Mar 2, 2026 | 5,233.00 | 5,392.00 | 5,230.00 | 5,300.00 | 5,300.00 | -1.32% | 282,900 |
| Feb 27, 2026 | 5,261.00 | 5,390.00 | 5,215.00 | 5,371.00 | 5,371.00 | 1.67% | 409,900 |
| Feb 26, 2026 | 5,403.00 | 5,424.00 | 5,250.00 | 5,283.00 | 5,283.00 | -2.67% | 661,300 |
| Feb 25, 2026 | 6,170.00 | 6,275.00 | 5,355.00 | 5,428.00 | 5,428.00 | -10.96% | 1,448,300 |
| Feb 24, 2026 | 6,090.00 | 6,141.00 | 5,989.00 | 6,096.00 | 6,096.00 | 1.77% | 293,700 |
| Feb 20, 2026 | 5,975.00 | 6,019.00 | 5,889.00 | 5,990.00 | 5,990.00 | -0.47% | 305,200 |
| Feb 19, 2026 | 5,799.00 | 6,031.00 | 5,762.00 | 6,018.00 | 6,018.00 | 3.70% | 444,600 |
| Feb 18, 2026 | 5,552.00 | 5,822.00 | 5,538.00 | 5,803.00 | 5,803.00 | 5.16% | 335,000 |
| Feb 17, 2026 | 5,500.00 | 5,545.00 | 5,451.00 | 5,518.00 | 5,518.00 | 0.82% | 175,200 |
| Feb 16, 2026 | 5,621.00 | 5,621.00 | 5,462.00 | 5,473.00 | 5,473.00 | -1.19% | 166,500 |
| Feb 13, 2026 | 5,623.00 | 5,635.00 | 5,490.00 | 5,539.00 | 5,539.00 | -1.30% | 223,100 |
| Feb 12, 2026 | 5,537.00 | 5,654.00 | 5,506.00 | 5,612.00 | 5,612.00 | 2.80% | 252,800 |
| Feb 10, 2026 | 5,489.00 | 5,573.00 | 5,417.00 | 5,459.00 | 5,459.00 | -0.29% | 336,500 |
| Feb 9, 2026 | 5,365.00 | 5,475.00 | 5,331.00 | 5,475.00 | 5,475.00 | 3.99% | 340,000 |
| Feb 6, 2026 | 5,170.00 | 5,265.00 | 5,130.00 | 5,265.00 | 5,265.00 | 0.84% | 245,600 |
| Feb 5, 2026 | 5,354.00 | 5,423.00 | 5,145.00 | 5,221.00 | 5,221.00 | -2.21% | 435,800 |
| Feb 4, 2026 | 5,200.00 | 5,373.00 | 5,055.00 | 5,339.00 | 5,339.00 | 4.16% | 896,700 |
| Feb 3, 2026 | 5,089.00 | 5,175.00 | 5,060.00 | 5,126.00 | 5,126.00 | 2.46% | 310,500 |
| Feb 2, 2026 | 5,070.00 | 5,135.00 | 5,003.00 | 5,003.00 | 5,003.00 | 0.06% | 322,600 |
| Jan 30, 2026 | 4,953.00 | 5,039.00 | 4,945.00 | 5,000.00 | 5,000.00 | -1.65% | 328,300 |
| Jan 29, 2026 | 5,070.00 | 5,125.00 | 5,038.00 | 5,084.00 | 5,084.00 | -0.74% | 194,700 |
| Jan 28, 2026 | 5,122.00 | 5,230.00 | 5,061.00 | 5,122.00 | 5,122.00 | -0.95% | 346,700 |
| Jan 27, 2026 | 5,060.00 | 5,244.00 | 5,022.00 | 5,171.00 | 5,171.00 | 2.21% | 687,800 |
| Jan 26, 2026 | 4,976.00 | 5,133.00 | 4,952.00 | 5,059.00 | 5,059.00 | -0.75% | 345,700 |
| Jan 23, 2026 | 5,094.00 | 5,158.00 | 5,005.00 | 5,097.00 | 5,097.00 | 0.06% | 247,800 |
| Jan 22, 2026 | 4,894.00 | 5,165.00 | 4,892.00 | 5,094.00 | 5,094.00 | 4.99% | 855,700 |
| Jan 21, 2026 | 4,775.00 | 4,852.00 | 4,765.00 | 4,852.00 | 4,852.00 | 0.46% | 193,600 |
| Jan 20, 2026 | 4,845.00 | 4,877.00 | 4,789.00 | 4,830.00 | 4,830.00 | -0.08% | 316,600 |
| Jan 19, 2026 | 4,846.00 | 4,848.00 | 4,790.00 | 4,834.00 | 4,834.00 | -0.29% | 142,000 |
| Jan 16, 2026 | 4,790.00 | 4,848.00 | 4,761.00 | 4,848.00 | 4,848.00 | 1.21% | 213,700 |
| Jan 15, 2026 | 4,820.00 | 4,827.00 | 4,758.00 | 4,790.00 | 4,790.00 | -0.79% | 217,700 |
| Jan 14, 2026 | 4,814.00 | 4,880.00 | 4,798.00 | 4,828.00 | 4,828.00 | 0.58% | 295,600 |
| Jan 13, 2026 | 4,845.00 | 4,850.00 | 4,782.00 | 4,800.00 | 4,800.00 | 0.48% | 231,100 |
| Jan 9, 2026 | 4,800.00 | 4,807.00 | 4,737.00 | 4,777.00 | 4,777.00 | -0.79% | 228,500 |
| Jan 8, 2026 | 4,825.00 | 4,897.00 | 4,796.00 | 4,815.00 | 4,815.00 | 0.23% | 228,500 |
| Jan 7, 2026 | 4,750.00 | 4,832.00 | 4,732.00 | 4,804.00 | 4,804.00 | 0.08% | 220,600 |
| Jan 6, 2026 | 4,876.00 | 4,900.00 | 4,784.00 | 4,800.00 | 4,800.00 | -0.81% | 230,000 |
| Jan 5, 2026 | 4,800.00 | 4,850.00 | 4,751.00 | 4,839.00 | 4,839.00 | 1.62% | 253,000 |
| Dec 30, 2025 | 4,810.00 | 4,850.00 | 4,762.00 | 4,762.00 | 4,762.00 | -0.98% | 177,600 |
| Dec 29, 2025 | 4,824.00 | 4,833.00 | 4,761.00 | 4,809.00 | 4,809.00 | -0.31% | 188,900 |
| Dec 26, 2025 | 4,810.00 | 4,850.00 | 4,790.00 | 4,824.00 | 4,824.00 | 0.23% | 192,100 |
| Dec 25, 2025 | 4,868.00 | 4,868.00 | 4,762.00 | 4,813.00 | 4,813.00 | -0.23% | 206,200 |
| Dec 24, 2025 | 4,828.00 | 4,864.00 | 4,791.00 | 4,824.00 | 4,824.00 | -0.04% | 214,400 |
| Dec 23, 2025 | 4,787.00 | 4,895.00 | 4,741.00 | 4,826.00 | 4,826.00 | 3.03% | 348,900 |
| Dec 22, 2025 | 4,700.00 | 4,822.00 | 4,595.00 | 4,684.00 | 4,684.00 | 0.04% | 705,500 |
| Dec 19, 2025 | 5,011.00 | 5,210.00 | 4,520.00 | 4,682.00 | 4,682.00 | -6.02% | 1,215,500 |
| Dec 18, 2025 | 4,976.00 | 5,017.00 | 4,938.00 | 4,982.00 | 4,982.00 | -0.66% | 163,100 |