Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 4,817.00
-12.00 (-0.25%)
May 1, 2026, 3:30 PM JST
Taiyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,802.00 | 4,829.00 | 4,764.00 | 4,817.00 | 4,817.00 | -0.25% | 444,800 |
| Apr 30, 2026 | 4,798.00 | 4,858.00 | 4,765.00 | 4,829.00 | 4,829.00 | 0.60% | 599,000 |
| Apr 28, 2026 | 4,755.00 | 4,800.00 | 4,755.00 | 4,800.00 | 4,800.00 | 0.99% | 325,200 |
| Apr 27, 2026 | 4,776.00 | 4,793.00 | 4,753.00 | 4,753.00 | 4,753.00 | -0.98% | 193,700 |
| Apr 24, 2026 | 4,755.00 | 4,800.00 | 4,746.00 | 4,800.00 | 4,800.00 | 1.16% | 226,500 |
| Apr 23, 2026 | 4,785.00 | 4,791.00 | 4,727.00 | 4,745.00 | 4,745.00 | -1.08% | 403,900 |
| Apr 22, 2026 | 4,820.00 | 4,826.00 | 4,782.00 | 4,797.00 | 4,797.00 | -0.21% | 186,000 |
| Apr 21, 2026 | 4,812.00 | 4,827.00 | 4,803.00 | 4,807.00 | 4,807.00 | 0.15% | 190,100 |
| Apr 20, 2026 | 4,771.00 | 4,821.00 | 4,771.00 | 4,800.00 | 4,800.00 | 0.21% | 232,800 |
| Apr 17, 2026 | 4,816.00 | 4,828.00 | 4,760.00 | 4,790.00 | 4,790.00 | -0.79% | 254,300 |
| Apr 16, 2026 | 4,775.00 | 4,829.00 | 4,770.00 | 4,828.00 | 4,828.00 | 1.11% | 403,200 |
| Apr 15, 2026 | 4,762.00 | 4,794.00 | 4,760.00 | 4,775.00 | 4,775.00 | 0.32% | 320,400 |
| Apr 14, 2026 | 4,760.00 | 4,794.00 | 4,736.00 | 4,760.00 | 4,760.00 | 0.32% | 326,000 |
| Apr 13, 2026 | 4,760.00 | 4,828.00 | 4,735.00 | 4,745.00 | 4,745.00 | 0.06% | 291,400 |
| Apr 10, 2026 | 4,795.00 | 4,795.00 | 4,732.00 | 4,742.00 | 4,742.00 | -1.13% | 312,100 |
| Apr 9, 2026 | 4,740.00 | 4,797.00 | 4,738.00 | 4,796.00 | 4,796.00 | -0.68% | 468,600 |
| Apr 8, 2026 | 4,730.00 | 4,862.00 | 4,718.00 | 4,829.00 | 4,829.00 | 2.09% | 1,159,400 |
| Apr 7, 2026 | 4,722.00 | 4,740.00 | 4,715.00 | 4,730.00 | 4,730.00 | 0.21% | 592,900 |
| Apr 6, 2026 | 4,735.00 | 4,739.00 | 4,692.00 | 4,720.00 | 4,720.00 | -0.63% | 326,100 |
| Apr 3, 2026 | 4,670.00 | 4,750.00 | 4,661.00 | 4,750.00 | 4,750.00 | 1.54% | 719,600 |
| Apr 2, 2026 | 4,685.00 | 4,696.00 | 4,628.00 | 4,678.00 | 4,678.00 | -0.47% | 888,700 |
| Apr 1, 2026 | 4,660.00 | 4,720.00 | 4,636.00 | 4,700.00 | 4,700.00 | -5.70% | 2,209,000 |
| Mar 31, 2026 | 4,979.00 | 5,055.00 | 4,902.00 | 4,984.00 | 4,984.00 | -0.46% | 415,000 |
| Mar 30, 2026 | 5,000.00 | 5,031.00 | 4,945.00 | 5,007.00 | 5,007.00 | -2.19% | 349,300 |
| Mar 27, 2026 | 5,090.00 | 5,135.00 | 5,031.00 | 5,119.00 | 5,119.00 | -0.31% | 340,200 |
| Mar 26, 2026 | 5,260.00 | 5,260.00 | 5,104.00 | 5,135.00 | 5,135.00 | -1.97% | 332,100 |
| Mar 25, 2026 | 5,200.00 | 5,282.00 | 5,178.00 | 5,238.00 | 5,238.00 | 4.80% | 367,000 |
| Mar 24, 2026 | 5,055.00 | 5,071.00 | 4,941.00 | 4,998.00 | 4,998.00 | 0.26% | 289,800 |
| Mar 23, 2026 | 5,018.00 | 5,051.00 | 4,945.00 | 4,985.00 | 4,985.00 | -2.33% | 364,300 |
| Mar 19, 2026 | 5,087.00 | 5,202.00 | 5,082.00 | 5,104.00 | 5,104.00 | -1.94% | 552,300 |
| Mar 18, 2026 | 5,106.00 | 5,205.00 | 5,080.00 | 5,205.00 | 5,205.00 | 2.12% | 158,100 |
| Mar 17, 2026 | 5,143.00 | 5,178.00 | 5,065.00 | 5,097.00 | 5,097.00 | -0.10% | 161,800 |
| Mar 16, 2026 | 5,043.00 | 5,124.00 | 5,042.00 | 5,102.00 | 5,102.00 | 0.04% | 171,400 |
| Mar 13, 2026 | 5,050.00 | 5,123.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.37% | 201,600 |
| Mar 12, 2026 | 5,116.00 | 5,135.00 | 5,073.00 | 5,081.00 | 5,081.00 | -1.87% | 207,900 |
| Mar 11, 2026 | 5,157.00 | 5,230.00 | 5,155.00 | 5,178.00 | 5,178.00 | 1.17% | 170,000 |
| Mar 10, 2026 | 5,155.00 | 5,220.00 | 5,040.00 | 5,118.00 | 5,118.00 | 1.25% | 258,600 |
| Mar 9, 2026 | 5,036.00 | 5,085.00 | 4,950.00 | 5,055.00 | 5,055.00 | -3.46% | 629,200 |
| Mar 6, 2026 | 5,107.00 | 5,242.00 | 5,093.00 | 5,236.00 | 5,236.00 | 1.61% | 221,300 |
| Mar 5, 2026 | 5,250.00 | 5,289.00 | 5,124.00 | 5,153.00 | 5,153.00 | -0.10% | 414,700 |
| 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 |