Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 4,740.00
-4.00 (-0.08%)
Sep 25, 2026, 9:05 AM JST
Taiyo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4,733.00 | 4,744.00 | 4,726.00 | 4,744.00 | 4,744.00 | - | 222,500 |
| Sep 18, 2026 | 4,730.00 | 4,744.00 | 4,727.00 | 4,744.00 | 4,744.00 | 0.30% | 372,200 |
| Sep 17, 2026 | 4,735.00 | 4,738.00 | 4,725.00 | 4,730.00 | 4,730.00 | - | 220,500 |
| Sep 16, 2026 | 4,730.00 | 4,734.00 | 4,720.00 | 4,730.00 | 4,730.00 | 0.04% | 223,000 |
| Sep 15, 2026 | 4,724.00 | 4,734.00 | 4,717.00 | 4,728.00 | 4,728.00 | 0.17% | 247,300 |
| Sep 14, 2026 | 4,716.00 | 4,724.00 | 4,715.00 | 4,720.00 | 4,720.00 | - | 175,900 |
| Sep 11, 2026 | 4,701.00 | 4,729.00 | 4,700.00 | 4,720.00 | 4,720.00 | 0.02% | 451,100 |
| Sep 10, 2026 | 4,720.00 | 4,720.00 | 4,712.00 | 4,719.00 | 4,719.00 | -0.02% | 275,900 |
| Sep 9, 2026 | 4,722.00 | 4,731.00 | 4,714.00 | 4,720.00 | 4,720.00 | 0.21% | 300,900 |
| Sep 8, 2026 | 4,720.00 | 4,731.00 | 4,710.00 | 4,710.00 | 4,710.00 | -0.25% | 205,600 |
| Sep 7, 2026 | 4,724.00 | 4,735.00 | 4,714.00 | 4,722.00 | 4,722.00 | -0.04% | 272,400 |
| Sep 4, 2026 | 4,715.00 | 4,734.00 | 4,700.00 | 4,724.00 | 4,724.00 | -0.02% | 425,000 |
| Sep 3, 2026 | 4,736.00 | 4,739.00 | 4,713.00 | 4,725.00 | 4,725.00 | -0.11% | 448,000 |
| Sep 2, 2026 | 4,730.00 | 4,744.00 | 4,727.00 | 4,730.00 | 4,730.00 | -0.42% | 257,000 |
| Sep 1, 2026 | 4,730.00 | 4,750.00 | 4,726.00 | 4,750.00 | 4,750.00 | 0.42% | 243,600 |
| Aug 31, 2026 | 4,730.00 | 4,737.00 | 4,724.00 | 4,730.00 | 4,730.00 | -0.21% | 243,700 |
| Aug 28, 2026 | 4,746.00 | 4,748.00 | 4,735.00 | 4,740.00 | 4,740.00 | -0.21% | 175,100 |
| Aug 27, 2026 | 4,757.00 | 4,762.00 | 4,742.00 | 4,750.00 | 4,750.00 | - | 252,100 |
| Aug 26, 2026 | 4,752.00 | 4,758.00 | 4,739.00 | 4,750.00 | 4,750.00 | -0.08% | 259,200 |
| Aug 25, 2026 | 4,759.00 | 4,760.00 | 4,744.00 | 4,754.00 | 4,754.00 | -0.02% | 279,900 |
| Aug 24, 2026 | 4,761.00 | 4,767.00 | 4,753.00 | 4,755.00 | 4,755.00 | -0.21% | 157,000 |
| Aug 21, 2026 | 4,758.00 | 4,768.00 | 4,752.00 | 4,765.00 | 4,765.00 | -0.08% | 190,900 |
| Aug 20, 2026 | 4,764.00 | 4,778.00 | 4,750.00 | 4,769.00 | 4,769.00 | 0.32% | 201,400 |
| Aug 19, 2026 | 4,769.00 | 4,796.00 | 4,747.00 | 4,754.00 | 4,754.00 | -0.75% | 346,900 |
| Aug 18, 2026 | 4,850.00 | 4,880.00 | 4,776.00 | 4,790.00 | 4,790.00 | -1.34% | 265,400 |
| Aug 17, 2026 | 4,835.00 | 4,911.00 | 4,830.00 | 4,855.00 | 4,855.00 | 0.89% | 296,900 |
| Aug 14, 2026 | 4,848.00 | 4,861.00 | 4,810.00 | 4,812.00 | 4,812.00 | -0.93% | 205,600 |
| Aug 13, 2026 | 4,844.00 | 4,875.00 | 4,828.00 | 4,857.00 | 4,857.00 | 0.19% | 260,400 |
| Aug 12, 2026 | 4,829.00 | 4,848.00 | 4,806.00 | 4,848.00 | 4,848.00 | 0.44% | 204,900 |
| Aug 10, 2026 | 4,855.00 | 4,856.00 | 4,794.00 | 4,827.00 | 4,827.00 | -0.29% | 200,500 |
| Aug 7, 2026 | 4,820.00 | 4,872.00 | 4,790.00 | 4,841.00 | 4,841.00 | 0.48% | 326,200 |
| Aug 6, 2026 | 4,930.00 | 4,944.00 | 4,780.00 | 4,818.00 | 4,818.00 | -2.47% | 444,400 |
| Aug 5, 2026 | 4,800.00 | 4,981.00 | 4,800.00 | 4,940.00 | 4,940.00 | 2.98% | 865,200 |
| Aug 4, 2026 | 4,755.00 | 4,797.00 | 4,732.00 | 4,797.00 | 4,797.00 | 0.78% | 608,900 |
| Aug 3, 2026 | 4,729.00 | 4,774.00 | 4,726.00 | 4,760.00 | 4,760.00 | 0.74% | 680,800 |
| Jul 31, 2026 | 4,728.00 | 4,752.00 | 4,698.00 | 4,725.00 | 4,725.00 | 0.53% | 525,100 |
| Jul 30, 2026 | 4,680.00 | 4,710.00 | 4,680.00 | 4,700.00 | 4,700.00 | 0.32% | 520,300 |
| Jul 29, 2026 | 4,695.00 | 4,700.00 | 4,653.00 | 4,685.00 | 4,685.00 | -0.09% | 752,100 |
| Jul 28, 2026 | 4,742.00 | 4,748.00 | 4,676.00 | 4,689.00 | 4,689.00 | -1.26% | 704,000 |
| Jul 27, 2026 | 4,761.00 | 4,780.00 | 4,730.00 | 4,749.00 | 4,749.00 | -0.54% | 374,900 |
| Jul 24, 2026 | 4,785.00 | 4,795.00 | 4,753.00 | 4,775.00 | 4,775.00 | -0.38% | 313,300 |
| Jul 23, 2026 | 4,799.00 | 4,820.00 | 4,773.00 | 4,793.00 | 4,793.00 | -0.10% | 395,600 |
| Jul 22, 2026 | 4,826.00 | 4,833.00 | 4,785.00 | 4,798.00 | 4,798.00 | -0.15% | 464,400 |
| Jul 21, 2026 | 4,780.00 | 4,823.00 | 4,779.00 | 4,805.00 | 4,805.00 | 0.57% | 270,000 |
| Jul 17, 2026 | 4,845.00 | 4,845.00 | 4,760.00 | 4,778.00 | 4,778.00 | -0.69% | 412,300 |
| Jul 16, 2026 | 4,843.00 | 4,911.00 | 4,811.00 | 4,811.00 | 4,811.00 | -1.31% | 327,900 |
| Jul 15, 2026 | 4,849.00 | 4,893.00 | 4,840.00 | 4,875.00 | 4,875.00 | 1.48% | 253,500 |
| Jul 14, 2026 | 4,840.00 | 4,848.00 | 4,779.00 | 4,804.00 | 4,804.00 | 0.33% | 366,700 |
| Jul 13, 2026 | 4,875.00 | 4,898.00 | 4,786.00 | 4,788.00 | 4,788.00 | -1.58% | 265,500 |
| Jul 10, 2026 | 4,900.00 | 4,905.00 | 4,863.00 | 4,865.00 | 4,865.00 | - | 220,800 |