TAYA Co.,Ltd. (TYO:4679)
Japan · Delayed Price · Currency is JPY 274.00
-2.00 (-0.72%)
Apr 17, 2026, 3:30 PM JST
TAYA Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 354.00 | 356.00 | 345.00 | 345.00 | 345.00 | -0.86% | 18,400 |
| Mar 17, 2026 | 356.00 | 356.00 | 346.00 | 348.00 | 348.00 | -1.69% | 28,000 |
| Mar 16, 2026 | 365.00 | 368.00 | 354.00 | 354.00 | 354.00 | -0.56% | 13,400 |
| Mar 13, 2026 | 366.00 | 366.00 | 356.00 | 356.00 | 356.00 | -0.56% | 15,800 |
| Mar 12, 2026 | 364.00 | 368.00 | 358.00 | 358.00 | 358.00 | 0.28% | 16,800 |
| Mar 11, 2026 | 360.00 | 372.00 | 350.00 | 357.00 | 357.00 | -1.38% | 64,300 |
| Mar 10, 2026 | 362.00 | 368.00 | 362.00 | 362.00 | 362.00 | 1.12% | 8,800 |
| Mar 9, 2026 | 372.00 | 372.00 | 358.00 | 358.00 | 358.00 | -3.76% | 16,500 |
| 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 |