TAYA Co.,Ltd. (TYO:4679)
Japan · Delayed Price · Currency is JPY 253.00
+2.00 (0.80%)
Sep 5, 2025, 3:30 PM JST
TAYA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 252.00 | 254.00 | 251.00 | 251.00 | 251.00 | -1.18% | 5,400 |
| Sep 3, 2025 | 254.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.40% | 6,200 |
| Sep 2, 2025 | 255.00 | 255.00 | 251.00 | 253.00 | 253.00 | -0.78% | 9,900 |
| Sep 1, 2025 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 1.19% | 11,900 |
| Aug 29, 2025 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | - | 5,400 |
| Aug 28, 2025 | 257.00 | 258.00 | 251.00 | 252.00 | 252.00 | -1.18% | 29,800 |
| Aug 27, 2025 | 252.00 | 255.00 | 250.00 | 255.00 | 255.00 | 1.19% | 19,500 |
| Aug 26, 2025 | 250.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.80% | 21,500 |
| Aug 25, 2025 | 248.00 | 250.00 | 247.00 | 250.00 | 250.00 | 0.81% | 19,000 |
| Aug 22, 2025 | 247.00 | 248.00 | 245.00 | 248.00 | 248.00 | 0.40% | 14,200 |
| Aug 21, 2025 | 248.00 | 248.00 | 246.00 | 247.00 | 247.00 | 0.41% | 7,400 |
| Aug 20, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.40% | 12,200 |
| Aug 19, 2025 | 245.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.41% | 12,600 |
| Aug 18, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 15,000 |
| Aug 15, 2025 | 245.00 | 248.00 | 245.00 | 246.00 | 246.00 | - | 13,700 |
| Aug 14, 2025 | 247.00 | 248.00 | 245.00 | 246.00 | 246.00 | -0.40% | 6,900 |
| Aug 13, 2025 | 247.00 | 247.00 | 245.00 | 247.00 | 247.00 | - | 21,800 |
| Aug 12, 2025 | 246.00 | 247.00 | 245.00 | 247.00 | 247.00 | 0.41% | 8,700 |
| Aug 8, 2025 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 0.41% | 5,800 |
| Aug 7, 2025 | 244.00 | 246.00 | 244.00 | 245.00 | 245.00 | 0.41% | 9,700 |
| Aug 6, 2025 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.41% | 16,700 |
| Aug 5, 2025 | 245.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 13,600 |
| Aug 4, 2025 | 245.00 | 247.00 | 244.00 | 245.00 | 245.00 | -1.21% | 16,500 |
| Aug 1, 2025 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | - | 6,900 |
| Jul 31, 2025 | 247.00 | 249.00 | 246.00 | 248.00 | 248.00 | 0.81% | 17,500 |
| Jul 30, 2025 | 257.00 | 259.00 | 240.00 | 246.00 | 246.00 | -3.53% | 129,900 |
| Jul 29, 2025 | 255.00 | 258.00 | 254.00 | 255.00 | 255.00 | - | 38,300 |
| Jul 28, 2025 | 255.00 | 257.00 | 253.00 | 255.00 | 255.00 | - | 36,000 |
| Jul 25, 2025 | 252.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.19% | 13,000 |
| Jul 24, 2025 | 251.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.40% | 6,600 |
| Jul 23, 2025 | 251.00 | 252.00 | 249.00 | 251.00 | 251.00 | - | 9,900 |
| Jul 22, 2025 | 250.00 | 252.00 | 249.00 | 251.00 | 251.00 | 0.80% | 6,100 |
| Jul 18, 2025 | 253.00 | 253.00 | 249.00 | 249.00 | 249.00 | -1.19% | 19,000 |
| Jul 17, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.61% | 13,300 |
| Jul 16, 2025 | 248.00 | 253.00 | 248.00 | 248.00 | 248.00 | - | 19,000 |
| Jul 15, 2025 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.20% | 29,600 |
| Jul 14, 2025 | 251.00 | 254.00 | 250.00 | 251.00 | 251.00 | 0.40% | 24,900 |
| Jul 11, 2025 | 251.00 | 255.00 | 249.00 | 250.00 | 250.00 | - | 34,400 |
| Jul 10, 2025 | 250.00 | 251.00 | 247.00 | 250.00 | 250.00 | 0.40% | 39,600 |
| Jul 9, 2025 | 249.00 | 252.00 | 248.00 | 249.00 | 249.00 | -0.40% | 36,000 |
| Jul 8, 2025 | 253.00 | 256.00 | 246.00 | 250.00 | 250.00 | -2.34% | 45,400 |
| Jul 7, 2025 | 262.00 | 266.00 | 248.00 | 256.00 | 256.00 | -1.54% | 86,800 |
| Jul 4, 2025 | 253.00 | 262.00 | 251.00 | 260.00 | 260.00 | 4.84% | 178,800 |
| Jul 3, 2025 | 250.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.80% | 16,800 |
| Jul 2, 2025 | 247.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1.21% | 19,900 |
| Jul 1, 2025 | 250.00 | 251.00 | 247.00 | 247.00 | 247.00 | -1.20% | 11,600 |
| Jun 30, 2025 | 248.00 | 253.00 | 248.00 | 250.00 | 250.00 | 2.88% | 27,600 |
| Jun 27, 2025 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | -0.41% | 14,000 |
| Jun 26, 2025 | 250.00 | 250.00 | 243.00 | 244.00 | 244.00 | -1.61% | 16,300 |
| Jun 25, 2025 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | -1.59% | 15,100 |