TAYA Co.,Ltd. (TYO:4679)
Japan · Delayed Price · Currency is JPY 262.00
-3.00 (-1.13%)
Aug 27, 2026, 2:02 PM JST
TAYA Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 258.00 | 261.00 | 257.00 | 257.00 | 257.00 | - | 2,400 |
| Jul 24, 2026 | 257.00 | 258.00 | 256.00 | 257.00 | 257.00 | - | 1,500 |
| Jul 23, 2026 | 256.00 | 257.00 | 254.00 | 257.00 | 257.00 | 1.18% | 600 |
| Jul 22, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.39% | 1,700 |
| Jul 21, 2026 | 255.00 | 256.00 | 253.00 | 255.00 | 255.00 | 0.79% | 2,500 |
| Jul 17, 2026 | 253.00 | 255.00 | 252.00 | 253.00 | 253.00 | -0.39% | 3,000 |
| Jul 16, 2026 | 251.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.79% | 1,300 |
| Jul 15, 2026 | 256.00 | 256.00 | 251.00 | 252.00 | 252.00 | -1.18% | 5,700 |
| Jul 14, 2026 | 250.00 | 256.00 | 250.00 | 255.00 | 255.00 | 1.19% | 3,300 |
| Jul 13, 2026 | 252.00 | 253.00 | 251.00 | 252.00 | 252.00 | -0.40% | 3,700 |
| Jul 10, 2026 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | - | 1,300 |
| Jul 9, 2026 | 250.00 | 253.00 | 248.00 | 253.00 | 253.00 | 1.61% | 2,700 |
| Jul 8, 2026 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.63% | 4,100 |
| Jul 7, 2026 | 244.00 | 250.00 | 244.00 | 245.00 | 245.00 | 0.41% | 3,700 |
| Jul 6, 2026 | 245.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.21% | 9,100 |
| Jul 3, 2026 | 244.00 | 248.00 | 244.00 | 247.00 | 247.00 | - | 7,900 |
| Jul 2, 2026 | 247.00 | 249.00 | 245.00 | 247.00 | 247.00 | - | 3,200 |
| Jul 1, 2026 | 248.00 | 250.00 | 245.00 | 247.00 | 247.00 | 0.82% | 1,700 |
| Jun 30, 2026 | 248.00 | 249.00 | 245.00 | 245.00 | 245.00 | -1.21% | 5,800 |
| Jun 29, 2026 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 2.06% | 6,200 |
| Jun 26, 2026 | 244.00 | 245.00 | 241.00 | 243.00 | 243.00 | 0.41% | 3,700 |
| Jun 25, 2026 | 244.00 | 247.00 | 242.00 | 242.00 | 242.00 | -0.41% | 4,200 |
| Jun 24, 2026 | 247.00 | 248.00 | 243.00 | 243.00 | 243.00 | -1.62% | 3,700 |
| Jun 23, 2026 | 247.00 | 249.00 | 241.00 | 247.00 | 247.00 | -0.40% | 10,100 |
| Jun 22, 2026 | 246.00 | 251.00 | 244.00 | 248.00 | 248.00 | -1.59% | 12,300 |
| Jun 19, 2026 | 249.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.40% | 900 |
| Jun 18, 2026 | 251.00 | 251.00 | 245.00 | 251.00 | 251.00 | - | 3,600 |
| Jun 17, 2026 | 250.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.40% | 1,000 |