TAYA Co.,Ltd. (TYO:4679)
Japan · Delayed Price · Currency is JPY 274.00
-1.00 (-0.36%)
Oct 9, 2026, 3:30 PM JST
TAYA Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 272.00 | 277.00 | 270.00 | 274.00 | 274.00 | -0.36% | 8,000 |
| Oct 8, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 2.61% | 6,700 |
| Oct 7, 2026 | 271.00 | 271.00 | 268.00 | 268.00 | 268.00 | -1.11% | 1,000 |
| Oct 6, 2026 | 271.00 | 271.00 | 268.00 | 271.00 | 271.00 | - | 1,200 |
| Oct 5, 2026 | 269.00 | 271.00 | 266.00 | 271.00 | 271.00 | 0.74% | 13,200 |
| Oct 2, 2026 | 270.00 | 270.00 | 266.00 | 269.00 | 269.00 | 0.37% | 3,500 |
| Oct 1, 2026 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | 1.13% | 3,700 |
| Sep 30, 2026 | 263.00 | 266.00 | 263.00 | 265.00 | 265.00 | 0.76% | 1,100 |
| Sep 29, 2026 | 263.00 | 264.00 | 263.00 | 263.00 | 263.00 | -0.75% | 17,800 |
| Sep 28, 2026 | 268.00 | 269.00 | 263.00 | 265.00 | 265.00 | 0.38% | 5,100 |
| Sep 25, 2026 | 267.00 | 268.00 | 263.00 | 264.00 | 264.00 | -1.12% | 6,400 |
| Sep 24, 2026 | 266.00 | 268.00 | 265.00 | 267.00 | 267.00 | 0.75% | 7,200 |
| Sep 18, 2026 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | - | 800 |
| Sep 17, 2026 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | - | 900 |
| Sep 16, 2026 | 262.00 | 265.00 | 262.00 | 265.00 | 265.00 | 0.76% | 1,900 |
| Sep 15, 2026 | 262.00 | 263.00 | 261.00 | 263.00 | 263.00 | 0.38% | 10,800 |
| Sep 14, 2026 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | - | 1,200 |
| Sep 11, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 1,300 |
| Sep 10, 2026 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | -0.76% | 2,700 |
| Sep 9, 2026 | 263.00 | 265.00 | 261.00 | 264.00 | 264.00 | 1.15% | 1,700 |
| Sep 8, 2026 | 265.00 | 265.00 | 261.00 | 261.00 | 261.00 | -1.88% | 2,600 |
| Sep 7, 2026 | 265.00 | 268.00 | 265.00 | 266.00 | 266.00 | 0.76% | 1,900 |
| Sep 4, 2026 | 265.00 | 265.00 | 262.00 | 264.00 | 264.00 | 0.76% | 900 |
| Sep 3, 2026 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.38% | 1,900 |
| Sep 2, 2026 | 266.00 | 270.00 | 262.00 | 263.00 | 263.00 | -0.75% | 5,500 |
| Sep 1, 2026 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | -0.38% | 3,000 |
| Aug 31, 2026 | 262.00 | 269.00 | 262.00 | 266.00 | 266.00 | 0.76% | 2,800 |
| Aug 28, 2026 | 265.00 | 265.00 | 261.00 | 264.00 | 264.00 | 0.76% | 1,400 |
| Aug 27, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -1.13% | 3,400 |
| Aug 26, 2026 | 261.00 | 268.00 | 261.00 | 265.00 | 265.00 | 1.15% | 1,100 |
| Aug 25, 2026 | 262.00 | 268.00 | 261.00 | 262.00 | 262.00 | -0.76% | 3,200 |
| Aug 24, 2026 | 261.00 | 269.00 | 261.00 | 264.00 | 264.00 | 1.15% | 2,100 |
| Aug 21, 2026 | 260.00 | 266.00 | 260.00 | 261.00 | 261.00 | 0.38% | 900 |
| Aug 20, 2026 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | - | 2,600 |
| Aug 19, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 2,800 |
| Aug 18, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | - | 5,100 |
| Aug 17, 2026 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | 0.38% | 2,400 |
| Aug 14, 2026 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | - | 1,300 |
| Aug 13, 2026 | 262.00 | 264.00 | 261.00 | 261.00 | 261.00 | -1.14% | 600 |
| Aug 12, 2026 | 264.00 | 264.00 | 259.00 | 264.00 | 264.00 | 1.15% | 1,600 |
| Aug 10, 2026 | 260.00 | 266.00 | 260.00 | 261.00 | 261.00 | 0.77% | 3,900 |
| Aug 7, 2026 | 254.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.97% | 700 |
| Aug 6, 2026 | 258.00 | 259.00 | 254.00 | 254.00 | 254.00 | -0.39% | 2,000 |
| Aug 5, 2026 | 254.00 | 255.00 | 252.00 | 255.00 | 255.00 | 1.59% | 1,200 |
| Aug 4, 2026 | 251.00 | 253.00 | 251.00 | 251.00 | 251.00 | - | 1,900 |
| Aug 3, 2026 | 250.00 | 260.00 | 250.00 | 251.00 | 251.00 | -0.40% | 6,500 |
| Jul 31, 2026 | 258.00 | 260.00 | 250.00 | 252.00 | 252.00 | -2.33% | 8,600 |
| Jul 30, 2026 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1.18% | 1,100 |
| Jul 29, 2026 | 258.00 | 260.00 | 254.00 | 255.00 | 255.00 | -1.16% | 2,900 |
| Jul 28, 2026 | 259.00 | 259.00 | 256.00 | 258.00 | 258.00 | 0.39% | 2,900 |