TAYA Co.,Ltd. (TYO:4679)
Japan · Delayed Price · Currency is JPY 375.00
-4.00 (-1.06%)
Feb 5, 2026, 3:30 PM JST
TAYA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 379.00 | 380.00 | 367.00 | 375.00 | 375.00 | -1.06% | 29,000 |
| Feb 4, 2026 | 351.00 | 380.00 | 351.00 | 379.00 | 379.00 | 7.98% | 32,300 |
| Feb 3, 2026 | 343.00 | 358.00 | 343.00 | 351.00 | 351.00 | 2.33% | 61,500 |
| Feb 2, 2026 | 350.00 | 353.00 | 341.00 | 343.00 | 343.00 | 0.29% | 28,500 |
| Jan 30, 2026 | 329.00 | 352.00 | 329.00 | 342.00 | 342.00 | 1.79% | 64,100 |
| Jan 29, 2026 | 322.00 | 341.00 | 322.00 | 336.00 | 336.00 | 3.07% | 36,900 |
| Jan 28, 2026 | 334.00 | 344.00 | 318.00 | 326.00 | 326.00 | -2.40% | 62,900 |
| Jan 27, 2026 | 327.00 | 354.00 | 327.00 | 334.00 | 334.00 | 2.14% | 127,700 |
| Jan 26, 2026 | 318.00 | 340.00 | 318.00 | 327.00 | 327.00 | -2.10% | 50,200 |
| Jan 23, 2026 | 318.00 | 340.00 | 318.00 | 334.00 | 334.00 | 3.09% | 48,800 |
| Jan 22, 2026 | 334.00 | 337.00 | 307.00 | 324.00 | 324.00 | -3.57% | 120,300 |
| Jan 21, 2026 | 306.00 | 345.00 | 306.00 | 336.00 | 336.00 | 5.99% | 116,700 |
| Jan 20, 2026 | 300.00 | 335.00 | 298.00 | 317.00 | 317.00 | 3.59% | 115,100 |
| Jan 19, 2026 | 282.00 | 345.00 | 278.00 | 306.00 | 306.00 | 7.75% | 326,700 |
| Jan 16, 2026 | 262.00 | 286.00 | 249.00 | 284.00 | 284.00 | 10.51% | 207,100 |
| Jan 15, 2026 | 256.00 | 260.00 | 253.00 | 257.00 | 257.00 | 0.78% | 18,500 |
| Jan 14, 2026 | 256.00 | 258.00 | 254.00 | 255.00 | 255.00 | -0.39% | 17,300 |
| Jan 13, 2026 | 255.00 | 265.00 | 251.00 | 256.00 | 256.00 | 0.39% | 64,900 |
| Jan 9, 2026 | 252.00 | 267.00 | 252.00 | 255.00 | 255.00 | 1.59% | 57,700 |
| Jan 8, 2026 | 247.00 | 253.00 | 247.00 | 251.00 | 251.00 | 1.62% | 8,800 |
| Jan 7, 2026 | 246.00 | 250.00 | 245.00 | 247.00 | 247.00 | 0.41% | 11,900 |
| Jan 6, 2026 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.60% | 22,000 |
| Jan 5, 2026 | 250.00 | 251.00 | 244.00 | 250.00 | 250.00 | - | 30,300 |
| Dec 30, 2025 | 251.00 | 255.00 | 245.00 | 250.00 | 250.00 | -0.40% | 48,800 |
| Dec 29, 2025 | 252.00 | 254.00 | 246.00 | 251.00 | 251.00 | - | 71,200 |
| Dec 26, 2025 | 237.00 | 252.00 | 235.00 | 251.00 | 251.00 | 5.02% | 57,500 |
| Dec 25, 2025 | 244.00 | 244.00 | 236.00 | 239.00 | 239.00 | -2.45% | 33,800 |
| Dec 24, 2025 | 250.00 | 253.00 | 237.00 | 245.00 | 245.00 | 0.82% | 75,600 |
| Dec 23, 2025 | 229.00 | 261.00 | 229.00 | 243.00 | 243.00 | 9.46% | 727,900 |
| Dec 22, 2025 | 220.00 | 223.00 | 220.00 | 222.00 | 222.00 | 0.91% | 83,600 |
| Dec 19, 2025 | 221.00 | 223.00 | 218.00 | 220.00 | 220.00 | 0.46% | 42,600 |
| Dec 18, 2025 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | - | 17,100 |
| Dec 17, 2025 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 54,900 |
| Dec 16, 2025 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | - | 17,300 |
| Dec 15, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1.38% | 40,800 |
| Dec 12, 2025 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 28,400 |
| Dec 11, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 73,100 |
| Dec 10, 2025 | 223.00 | 223.00 | 218.00 | 220.00 | 220.00 | 0.46% | 26,300 |
| Dec 9, 2025 | 223.00 | 223.00 | 219.00 | 219.00 | 219.00 | -1.35% | 35,200 |
| Dec 8, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -1.77% | 78,400 |
| Dec 5, 2025 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 0.44% | 28,800 |
| Dec 4, 2025 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | -1.32% | 19,500 |
| Dec 3, 2025 | 226.00 | 229.00 | 224.00 | 228.00 | 228.00 | - | 30,800 |
| Dec 2, 2025 | 227.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.44% | 28,100 |
| Dec 1, 2025 | 233.00 | 233.00 | 222.00 | 227.00 | 227.00 | -1.30% | 60,400 |
| Nov 28, 2025 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.86% | 20,900 |
| Nov 27, 2025 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | -0.43% | 8,100 |
| Nov 26, 2025 | 231.00 | 234.00 | 230.00 | 233.00 | 233.00 | 0.87% | 18,500 |
| Nov 25, 2025 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 0.43% | 9,700 |
| Nov 21, 2025 | 231.00 | 231.00 | 229.00 | 230.00 | 230.00 | -0.86% | 22,300 |