Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 4,812.00
-45.00 (-0.93%)
Aug 14, 2026, 3:30 PM JST
Taiyo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4,925.00 | 4,939.00 | 4,864.00 | 4,865.00 | 4,865.00 | -1.32% | 447,500 |
| Jul 8, 2026 | 4,955.00 | 4,967.00 | 4,929.00 | 4,930.00 | 4,930.00 | -0.14% | 284,800 |
| Jul 7, 2026 | 4,940.00 | 5,013.00 | 4,928.00 | 4,937.00 | 4,937.00 | -0.36% | 546,900 |
| Jul 6, 2026 | 4,969.00 | 4,980.00 | 4,930.00 | 4,955.00 | 4,955.00 | -0.70% | 265,700 |
| Jul 3, 2026 | 5,000.00 | 5,010.00 | 4,955.00 | 4,990.00 | 4,990.00 | -0.14% | 198,400 |
| Jul 2, 2026 | 5,020.00 | 5,063.00 | 4,977.00 | 4,997.00 | 4,997.00 | -0.36% | 224,100 |
| Jul 1, 2026 | 4,965.00 | 5,038.00 | 4,935.00 | 5,015.00 | 5,015.00 | 0.99% | 469,800 |
| Jun 30, 2026 | 4,951.00 | 4,982.00 | 4,921.00 | 4,966.00 | 4,966.00 | 0.69% | 241,800 |
| Jun 29, 2026 | 5,000.00 | 5,011.00 | 4,892.00 | 4,932.00 | 4,932.00 | -0.70% | 258,800 |
| Jun 26, 2026 | 5,055.00 | 5,065.00 | 4,957.00 | 4,967.00 | 4,967.00 | -1.64% | 221,900 |
| Jun 25, 2026 | 5,145.00 | 5,147.00 | 5,041.00 | 5,050.00 | 5,050.00 | 0.10% | 197,100 |
| Jun 24, 2026 | 5,197.00 | 5,220.00 | 5,021.00 | 5,045.00 | 5,045.00 | -2.96% | 306,300 |
| Jun 23, 2026 | 5,244.00 | 5,300.00 | 5,180.00 | 5,199.00 | 5,199.00 | -0.86% | 209,800 |
| Jun 22, 2026 | 5,177.00 | 5,270.00 | 5,151.00 | 5,244.00 | 5,244.00 | -0.63% | 293,600 |
| Jun 19, 2026 | 5,288.00 | 5,323.00 | 5,202.00 | 5,277.00 | 5,277.00 | -0.83% | 413,200 |
| Jun 18, 2026 | 5,349.00 | 5,379.00 | 5,294.00 | 5,321.00 | 5,321.00 | 0.23% | 230,200 |
| Jun 17, 2026 | 5,350.00 | 5,394.00 | 5,293.00 | 5,309.00 | 5,309.00 | -1.59% | 272,900 |
| Jun 16, 2026 | 5,353.00 | 5,508.00 | 5,341.00 | 5,395.00 | 5,395.00 | 1.30% | 493,200 |
| Jun 15, 2026 | 5,242.00 | 5,330.00 | 5,231.00 | 5,326.00 | 5,326.00 | 1.97% | 389,400 |
| Jun 12, 2026 | 5,131.00 | 5,234.00 | 5,114.00 | 5,223.00 | 5,223.00 | 2.13% | 338,800 |
| Jun 11, 2026 | 5,034.00 | 5,114.00 | 4,997.00 | 5,114.00 | 5,114.00 | 2.36% | 344,300 |
| Jun 10, 2026 | 5,020.00 | 5,070.00 | 4,985.00 | 4,996.00 | 4,996.00 | -0.68% | 214,300 |
| Jun 9, 2026 | 4,936.00 | 5,030.00 | 4,936.00 | 5,030.00 | 5,030.00 | 1.97% | 317,700 |
| Jun 8, 2026 | 4,920.00 | 4,998.00 | 4,901.00 | 4,933.00 | 4,933.00 | -1.04% | 272,800 |
| Jun 5, 2026 | 5,007.00 | 5,012.00 | 4,973.00 | 4,985.00 | 4,985.00 | -0.30% | 151,100 |
| Jun 4, 2026 | 5,040.00 | 5,047.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.09% | 186,100 |