TAYA Co.,Ltd. (TYO:4679)
Japan · Delayed Price · Currency is JPY 261.00
+14.00 (5.67%)
Jun 3, 2026, 3:30 PM JST
TAYA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 247.00 | 265.00 | 245.00 | 265.00 | - | 7.29% | 14,700 |
| Jun 2, 2026 | 249.00 | 250.00 | 246.00 | 247.00 | 247.00 | -1.59% | 5,400 |
| Jun 1, 2026 | 270.00 | 270.00 | 250.00 | 251.00 | 251.00 | -4.92% | 21,300 |
| May 29, 2026 | 269.00 | 269.00 | 258.00 | 264.00 | 264.00 | -2.22% | 13,000 |
| May 28, 2026 | 271.00 | 277.00 | 267.00 | 270.00 | 270.00 | 2.66% | 15,500 |
| May 27, 2026 | 256.00 | 263.00 | 256.00 | 263.00 | 263.00 | - | 2,200 |
| May 26, 2026 | 263.00 | 264.00 | 257.00 | 263.00 | 263.00 | 2.73% | 7,300 |
| May 25, 2026 | 252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 3.64% | 10,500 |
| May 22, 2026 | 247.00 | 250.00 | 242.00 | 247.00 | 247.00 | 2.49% | 9,500 |
| May 21, 2026 | 244.00 | 245.00 | 240.00 | 241.00 | 241.00 | -1.23% | 2,900 |
| May 20, 2026 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.41% | 3,800 |
| May 19, 2026 | 241.00 | 246.00 | 241.00 | 243.00 | 243.00 | 1.25% | 9,300 |
| May 18, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | -2.04% | 12,500 |
| May 15, 2026 | 251.00 | 252.00 | 245.00 | 245.00 | 245.00 | -2.39% | 14,200 |
| May 14, 2026 | 256.00 | 256.00 | 250.00 | 251.00 | 251.00 | -0.79% | 12,700 |
| May 13, 2026 | 255.00 | 259.00 | 253.00 | 253.00 | 253.00 | -0.39% | 6,800 |
| May 12, 2026 | 256.00 | 259.00 | 254.00 | 254.00 | 254.00 | -1.93% | 9,300 |
| May 11, 2026 | 254.00 | 261.00 | 254.00 | 259.00 | 259.00 | - | 13,100 |
| May 8, 2026 | 260.00 | 262.00 | 253.00 | 259.00 | 259.00 | -1.52% | 15,500 |
| May 7, 2026 | 261.00 | 270.00 | 252.00 | 263.00 | 263.00 | 1.54% | 27,400 |
| May 1, 2026 | 252.00 | 267.00 | 250.00 | 259.00 | 259.00 | -4.07% | 94,900 |
| Apr 30, 2026 | 250.00 | 328.00 | 250.00 | 270.00 | 270.00 | 8.43% | 780,600 |
| Apr 28, 2026 | 252.00 | 255.00 | 249.00 | 249.00 | 249.00 | -1.19% | 8,200 |
| Apr 27, 2026 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.45% | 7,700 |
| Apr 24, 2026 | 264.00 | 264.00 | 260.00 | 261.00 | 261.00 | -1.51% | 5,800 |
| Apr 23, 2026 | 271.00 | 275.00 | 263.00 | 265.00 | 265.00 | -1.12% | 7,400 |
| Apr 22, 2026 | 272.00 | 274.00 | 267.00 | 268.00 | 268.00 | -1.83% | 7,600 |
| Apr 21, 2026 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | -1.44% | 14,800 |
| Apr 20, 2026 | 274.00 | 280.00 | 274.00 | 277.00 | 277.00 | 1.09% | 6,000 |
| Apr 17, 2026 | 276.00 | 281.00 | 274.00 | 274.00 | 274.00 | -0.72% | 5,900 |
| Apr 16, 2026 | 275.00 | 279.00 | 275.00 | 276.00 | 276.00 | - | 6,600 |
| Apr 15, 2026 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -1.43% | 8,600 |
| Apr 14, 2026 | 282.00 | 286.00 | 280.00 | 280.00 | 280.00 | -0.71% | 6,300 |
| Apr 13, 2026 | 294.00 | 294.00 | 281.00 | 282.00 | 282.00 | -4.08% | 13,200 |
| Apr 10, 2026 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | -1.67% | 6,500 |
| Apr 9, 2026 | 302.00 | 304.00 | 297.00 | 299.00 | 299.00 | -0.99% | 3,300 |
| Apr 8, 2026 | 300.00 | 309.00 | 300.00 | 302.00 | 302.00 | 0.67% | 6,000 |
| Apr 7, 2026 | 309.00 | 309.00 | 295.00 | 300.00 | 300.00 | -2.91% | 12,300 |
| Apr 6, 2026 | 297.00 | 309.00 | 297.00 | 309.00 | 309.00 | 3.34% | 6,800 |
| Apr 3, 2026 | 307.00 | 309.00 | 293.00 | 299.00 | 299.00 | -3.24% | 23,800 |
| Apr 2, 2026 | 312.00 | 313.00 | 305.00 | 309.00 | 309.00 | -1.28% | 8,700 |
| Apr 1, 2026 | 309.00 | 315.00 | 309.00 | 313.00 | 313.00 | 1.62% | 12,500 |
| Mar 31, 2026 | 305.00 | 323.00 | 305.00 | 308.00 | 308.00 | -1.28% | 14,900 |
| Mar 30, 2026 | 314.00 | 328.00 | 303.00 | 312.00 | 312.00 | -8.24% | 93,000 |
| Mar 27, 2026 | 345.00 | 345.00 | 335.00 | 340.00 | 340.00 | 0.89% | 38,800 |
| Mar 26, 2026 | 344.00 | 345.00 | 337.00 | 337.00 | 337.00 | -0.88% | 17,700 |
| Mar 25, 2026 | 348.00 | 348.00 | 337.00 | 340.00 | 340.00 | -0.29% | 18,600 |
| Mar 24, 2026 | 343.00 | 343.00 | 333.00 | 341.00 | 341.00 | 2.40% | 16,100 |
| Mar 23, 2026 | 349.00 | 349.00 | 333.00 | 333.00 | 333.00 | -4.31% | 22,100 |
| Mar 19, 2026 | 345.00 | 356.00 | 341.00 | 348.00 | 348.00 | 0.87% | 18,400 |