Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 5,097.00
+3.00 (0.06%)
Jan 23, 2026, 3:30 PM JST
Taiyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,094.00 | 5,158.00 | 5,005.00 | 5,102.00 | - | 0.16% | 144,900 |
| 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 |
| Nov 27, 2025 | 4,690.00 | 4,797.00 | 4,609.00 | 4,769.00 | 4,769.00 | 3.39% | 338,800 |
| Nov 26, 2025 | 4,575.00 | 4,653.00 | 4,575.00 | 4,612.50 | 4,612.50 | 2.22% | 277,800 |
| Nov 25, 2025 | 4,477.50 | 4,545.50 | 4,399.50 | 4,512.50 | 4,512.50 | 4.01% | 383,200 |
| Nov 21, 2025 | 4,368.00 | 4,407.50 | 4,300.00 | 4,338.50 | 4,338.50 | -0.68% | 299,000 |
| Nov 20, 2025 | 4,329.50 | 4,393.50 | 4,290.00 | 4,368.00 | 4,368.00 | 2.67% | 273,400 |
| Nov 19, 2025 | 4,295.00 | 4,319.50 | 4,220.00 | 4,254.50 | 4,254.50 | 0.57% | 351,000 |
| Nov 18, 2025 | 4,405.50 | 4,432.00 | 4,209.50 | 4,230.50 | 4,230.50 | -4.04% | 297,400 |
| Nov 17, 2025 | 4,371.00 | 4,438.00 | 4,300.50 | 4,408.50 | 4,408.50 | 0.86% | 279,200 |
| Nov 14, 2025 | 4,444.00 | 4,474.50 | 4,335.50 | 4,371.00 | 4,371.00 | -1.64% | 196,200 |
| Nov 13, 2025 | 4,477.50 | 4,490.00 | 4,414.00 | 4,444.00 | 4,444.00 | -0.70% | 223,600 |
| Nov 12, 2025 | 4,452.00 | 4,490.00 | 4,416.00 | 4,475.50 | 4,475.50 | 0.97% | 262,200 |
| Nov 11, 2025 | 4,335.50 | 4,454.00 | 4,283.50 | 4,432.50 | 4,432.50 | 2.70% | 307,800 |
| Nov 10, 2025 | 4,412.50 | 4,440.00 | 4,270.50 | 4,316.00 | 4,316.00 | -1.63% | 363,600 |