TAYA Co.,Ltd. (TYO:4679)
Japan · Delayed Price · Currency is JPY 372.00
+9.00 (2.48%)
Mar 6, 2026, 3:30 PM JST
TAYA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 371.00 | 382.00 | 370.00 | 372.00 | 372.00 | 2.48% | 8,800 |
| Mar 5, 2026 | 361.00 | 369.00 | 361.00 | 363.00 | 363.00 | 5.22% | 11,400 |
| Mar 4, 2026 | 366.00 | 370.00 | 345.00 | 345.00 | 345.00 | -5.99% | 48,100 |
| Mar 3, 2026 | 381.00 | 385.00 | 365.00 | 367.00 | 367.00 | -3.67% | 21,500 |
| Mar 2, 2026 | 382.00 | 385.00 | 379.00 | 381.00 | 381.00 | -1.80% | 16,900 |
| Feb 27, 2026 | 382.00 | 393.00 | 382.00 | 388.00 | 388.00 | 1.57% | 15,000 |
| Feb 26, 2026 | 374.00 | 385.00 | 373.00 | 382.00 | 382.00 | 2.14% | 14,700 |
| Feb 25, 2026 | 356.00 | 375.00 | 356.00 | 374.00 | 374.00 | 4.76% | 14,200 |
| Feb 24, 2026 | 361.00 | 364.00 | 357.00 | 357.00 | 357.00 | -2.19% | 7,700 |
| Feb 20, 2026 | 353.00 | 365.00 | 353.00 | 365.00 | 365.00 | 3.40% | 14,600 |
| Feb 19, 2026 | 358.00 | 358.00 | 352.00 | 353.00 | 353.00 | - | 4,300 |
| Feb 18, 2026 | 360.00 | 360.00 | 353.00 | 353.00 | 353.00 | -0.28% | 6,600 |
| Feb 17, 2026 | 362.00 | 362.00 | 350.00 | 354.00 | 354.00 | -0.28% | 11,200 |
| Feb 16, 2026 | 350.00 | 363.00 | 350.00 | 355.00 | 355.00 | 0.28% | 17,000 |
| Feb 13, 2026 | 365.00 | 370.00 | 350.00 | 354.00 | 354.00 | -4.32% | 33,200 |
| Feb 12, 2026 | 372.00 | 380.00 | 365.00 | 370.00 | 370.00 | -0.54% | 21,600 |
| Feb 10, 2026 | 371.00 | 374.00 | 367.00 | 372.00 | 372.00 | 0.27% | 11,700 |
| Feb 9, 2026 | 387.00 | 387.00 | 371.00 | 371.00 | 371.00 | -3.64% | 26,500 |
| Feb 6, 2026 | 371.00 | 394.00 | 371.00 | 385.00 | 385.00 | 2.67% | 80,000 |
| 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 |