Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 5,575.00
-37.00 (-0.66%)
Feb 13, 2026, 1:05 PM JST
Taiyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4,981.00 | 5,030.00 | 4,911.00 | 5,015.00 | 5,015.00 | 1.21% | 161,100 |
| Dec 16, 2025 | 5,063.00 | 5,063.00 | 4,939.00 | 4,955.00 | 4,955.00 | -2.82% | 250,800 |
| Dec 15, 2025 | 4,970.00 | 5,110.00 | 4,948.00 | 5,099.00 | 5,099.00 | 1.96% | 227,300 |
| Dec 12, 2025 | 5,005.00 | 5,020.00 | 4,960.00 | 5,001.00 | 5,001.00 | 1.34% | 222,900 |
| Dec 11, 2025 | 5,020.00 | 5,068.00 | 4,931.00 | 4,935.00 | 4,935.00 | -1.24% | 225,100 |
| Dec 10, 2025 | 4,959.00 | 5,017.00 | 4,926.00 | 4,997.00 | 4,997.00 | 1.83% | 233,000 |
| Dec 9, 2025 | 4,893.00 | 4,949.00 | 4,845.00 | 4,907.00 | 4,907.00 | -0.26% | 279,200 |
| Dec 8, 2025 | 4,799.00 | 4,944.00 | 4,786.00 | 4,920.00 | 4,920.00 | 3.23% | 210,600 |
| Dec 5, 2025 | 4,751.00 | 4,834.00 | 4,750.00 | 4,766.00 | 4,766.00 | 0.32% | 223,600 |
| Dec 4, 2025 | 4,748.00 | 4,762.00 | 4,701.00 | 4,751.00 | 4,751.00 | 0.06% | 181,600 |
| Dec 3, 2025 | 4,701.00 | 4,756.00 | 4,680.00 | 4,748.00 | 4,748.00 | 1.04% | 195,500 |
| Dec 2, 2025 | 4,784.00 | 4,808.00 | 4,662.00 | 4,699.00 | 4,699.00 | -2.27% | 230,400 |
| Dec 1, 2025 | 4,713.00 | 4,812.00 | 4,690.00 | 4,808.00 | 4,808.00 | 3.18% | 346,800 |
| Nov 28, 2025 | 4,761.00 | 4,778.00 | 4,654.00 | 4,660.00 | 4,660.00 | -2.29% | 446,400 |