Taiyo Holdings Co., Ltd. (TYO:4626)
Japan · Delayed Price · Currency is JPY 5,326.00
+103.00 (1.97%)
Jun 15, 2026, 3:30 PM JST
Taiyo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5,000.00 | 5,055.00 | 4,959.00 | 5,055.00 | 5,055.00 | 1.51% | 279,400 |
| Jun 2, 2026 | 4,934.00 | 5,005.00 | 4,910.00 | 4,980.00 | 4,980.00 | -0.30% | 266,700 |
| Jun 1, 2026 | 4,921.00 | 4,999.00 | 4,905.00 | 4,995.00 | 4,995.00 | 0.67% | 213,000 |
| May 29, 2026 | 4,920.00 | 4,988.00 | 4,920.00 | 4,962.00 | 4,962.00 | 0.34% | 340,300 |
| May 28, 2026 | 4,937.00 | 4,947.00 | 4,895.00 | 4,945.00 | 4,945.00 | 0.22% | 191,800 |
| May 27, 2026 | 4,926.00 | 4,952.00 | 4,876.00 | 4,934.00 | 4,934.00 | 1.11% | 344,200 |
| May 26, 2026 | 4,889.00 | 4,892.00 | 4,850.00 | 4,880.00 | 4,880.00 | -0.20% | 186,000 |
| May 25, 2026 | 4,875.00 | 4,901.00 | 4,869.00 | 4,890.00 | 4,890.00 | 0.51% | 252,200 |
| May 22, 2026 | 4,833.00 | 4,901.00 | 4,833.00 | 4,865.00 | 4,865.00 | 0.60% | 193,400 |
| May 21, 2026 | 4,835.00 | 4,876.00 | 4,832.00 | 4,836.00 | 4,836.00 | 0.44% | 182,400 |
| May 20, 2026 | 4,784.00 | 4,824.00 | 4,777.00 | 4,815.00 | 4,815.00 | -0.80% | 188,200 |
| May 19, 2026 | 4,900.00 | 4,904.00 | 4,851.00 | 4,854.00 | 4,854.00 | -0.27% | 252,800 |
| May 18, 2026 | 4,893.00 | 4,900.00 | 4,828.00 | 4,867.00 | 4,867.00 | -0.67% | 273,700 |
| May 15, 2026 | 4,925.00 | 4,929.00 | 4,863.00 | 4,900.00 | 4,900.00 | -0.71% | 239,200 |
| May 14, 2026 | 4,799.00 | 4,939.00 | 4,785.00 | 4,935.00 | 4,935.00 | 3.39% | 417,800 |
| May 13, 2026 | 4,949.00 | 4,974.00 | 4,773.00 | 4,773.00 | 4,773.00 | -3.07% | 734,800 |
| May 12, 2026 | 4,998.00 | 5,010.00 | 4,835.00 | 4,924.00 | 4,924.00 | -0.34% | 363,200 |
| May 11, 2026 | 4,906.00 | 4,996.00 | 4,901.00 | 4,941.00 | 4,941.00 | 0.84% | 352,200 |
| May 8, 2026 | 4,850.00 | 4,900.00 | 4,813.00 | 4,900.00 | 4,900.00 | 0.45% | 334,600 |
| May 7, 2026 | 4,820.00 | 4,881.00 | 4,810.00 | 4,878.00 | 4,878.00 | 1.27% | 360,600 |
| 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 |