Taiyo Technolex Co.,Ltd. (TYO:6663)
Japan · Delayed Price · Currency is JPY 292.00
-8.00 (-2.67%)
May 20, 2026, 11:26 AM JST
Taiyo Technolex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 293.00 | 298.00 | 293.00 | 296.00 | - | 1.37% | 16,300 |
| May 18, 2026 | 300.00 | 302.00 | 291.00 | 292.00 | 292.00 | -0.34% | 33,500 |
| May 15, 2026 | 300.00 | 302.00 | 290.00 | 293.00 | 293.00 | -1.35% | 46,600 |
| May 14, 2026 | 305.00 | 308.00 | 296.00 | 297.00 | 297.00 | -3.26% | 33,000 |
| May 13, 2026 | 305.00 | 310.00 | 303.00 | 307.00 | 307.00 | 0.33% | 31,600 |
| May 12, 2026 | 306.00 | 314.00 | 304.00 | 306.00 | 306.00 | - | 47,700 |
| May 11, 2026 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | - | 25,300 |
| May 8, 2026 | 309.00 | 311.00 | 304.00 | 306.00 | 306.00 | -0.33% | 25,400 |
| May 7, 2026 | 312.00 | 312.00 | 306.00 | 307.00 | 307.00 | 1.66% | 44,100 |
| May 1, 2026 | 306.00 | 306.00 | 301.00 | 302.00 | 302.00 | -0.33% | 28,400 |
| Apr 30, 2026 | 309.00 | 311.00 | 302.00 | 303.00 | 303.00 | -1.62% | 58,100 |
| Apr 28, 2026 | 322.00 | 324.00 | 301.00 | 308.00 | 308.00 | -4.64% | 232,000 |
| Apr 27, 2026 | 348.00 | 348.00 | 315.00 | 323.00 | 323.00 | -7.98% | 271,700 |
| Apr 24, 2026 | 356.00 | 363.00 | 346.00 | 351.00 | 351.00 | 0.86% | 187,700 |
| Apr 23, 2026 | 353.00 | 356.00 | 342.00 | 348.00 | 348.00 | -1.42% | 69,300 |
| Apr 22, 2026 | 347.00 | 360.00 | 343.00 | 353.00 | 353.00 | 1.73% | 94,500 |
| Apr 21, 2026 | 352.00 | 353.00 | 346.00 | 347.00 | 347.00 | -1.70% | 88,300 |
| Apr 20, 2026 | 337.00 | 368.00 | 335.00 | 353.00 | 353.00 | 5.06% | 195,000 |
| Apr 17, 2026 | 343.00 | 343.00 | 332.00 | 336.00 | 336.00 | -1.75% | 70,300 |
| Apr 16, 2026 | 333.00 | 343.00 | 333.00 | 342.00 | 342.00 | 1.79% | 56,100 |
| Apr 15, 2026 | 339.00 | 343.00 | 332.00 | 336.00 | 336.00 | -0.59% | 54,000 |
| Apr 14, 2026 | 331.00 | 346.00 | 331.00 | 338.00 | 338.00 | 2.42% | 131,500 |
| Apr 13, 2026 | 333.00 | 336.00 | 328.00 | 330.00 | 330.00 | -0.90% | 48,000 |
| Apr 10, 2026 | 334.00 | 341.00 | 332.00 | 333.00 | 333.00 | - | 36,200 |
| Apr 9, 2026 | 344.00 | 346.00 | 331.00 | 333.00 | 333.00 | -3.48% | 86,500 |
| Apr 8, 2026 | 330.00 | 350.00 | 327.00 | 345.00 | 345.00 | 7.14% | 172,700 |
| Apr 7, 2026 | 337.00 | 341.00 | 320.00 | 322.00 | 322.00 | -2.13% | 226,400 |
| Apr 6, 2026 | 318.00 | 340.00 | 317.00 | 329.00 | 329.00 | 4.44% | 124,600 |
| Apr 3, 2026 | 315.00 | 321.00 | 311.00 | 315.00 | 315.00 | 0.64% | 24,800 |
| Apr 2, 2026 | 321.00 | 326.00 | 313.00 | 313.00 | 313.00 | -1.26% | 66,800 |
| Apr 1, 2026 | 306.00 | 318.00 | 304.00 | 317.00 | 317.00 | 4.97% | 70,900 |
| Mar 31, 2026 | 304.00 | 308.00 | 297.00 | 302.00 | 302.00 | -0.66% | 72,500 |
| Mar 30, 2026 | 301.00 | 309.00 | 297.00 | 304.00 | 304.00 | -4.10% | 66,600 |
| Mar 27, 2026 | 323.00 | 323.00 | 313.00 | 317.00 | 317.00 | -2.16% | 48,400 |
| Mar 26, 2026 | 330.00 | 346.00 | 323.00 | 324.00 | 324.00 | 0.62% | 215,000 |
| Mar 25, 2026 | 309.00 | 324.00 | 309.00 | 322.00 | 322.00 | 4.21% | 37,300 |
| Mar 24, 2026 | 304.00 | 309.00 | 300.00 | 309.00 | 309.00 | 6.19% | 98,500 |
| Mar 23, 2026 | 302.00 | 302.00 | 290.00 | 291.00 | 291.00 | -6.13% | 168,900 |
| Mar 19, 2026 | 337.00 | 337.00 | 308.00 | 310.00 | 310.00 | -8.82% | 110,400 |
| Mar 18, 2026 | 330.00 | 340.00 | 328.00 | 340.00 | 340.00 | 4.94% | 70,000 |
| Mar 17, 2026 | 333.00 | 337.00 | 323.00 | 324.00 | 324.00 | -2.99% | 61,100 |
| Mar 16, 2026 | 330.00 | 335.00 | 326.00 | 334.00 | 334.00 | 2.77% | 60,400 |
| Mar 13, 2026 | 329.00 | 329.00 | 323.00 | 325.00 | 325.00 | -1.81% | 66,200 |
| Mar 12, 2026 | 338.00 | 339.00 | 331.00 | 331.00 | 331.00 | -3.22% | 46,600 |
| Mar 11, 2026 | 344.00 | 354.00 | 342.00 | 342.00 | 342.00 | -1.16% | 106,900 |
| Mar 10, 2026 | 333.00 | 347.00 | 333.00 | 346.00 | 346.00 | 5.81% | 94,900 |
| Mar 9, 2026 | 327.00 | 329.00 | 319.00 | 327.00 | 327.00 | -5.76% | 197,300 |
| Mar 6, 2026 | 350.00 | 360.00 | 343.00 | 347.00 | 347.00 | -1.42% | 146,500 |
| Mar 5, 2026 | 335.00 | 367.00 | 335.00 | 352.00 | 352.00 | 10.00% | 425,600 |
| Mar 4, 2026 | 334.00 | 342.00 | 307.00 | 320.00 | 320.00 | -7.51% | 374,200 |