Taiyo Technolex Co.,Ltd. (TYO:6663)
Japan · Delayed Price · Currency is JPY 295.00
+3.00 (1.03%)
Jul 31, 2026, 3:30 PM JST
Taiyo Technolex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 294.00 | 297.00 | 290.00 | 295.00 | 295.00 | 1.03% | 39,100 |
| Jul 30, 2026 | 294.00 | 296.00 | 286.00 | 292.00 | 292.00 | -0.34% | 69,500 |
| Jul 29, 2026 | 295.00 | 295.00 | 290.00 | 293.00 | 293.00 | -1.01% | 29,200 |
| Jul 28, 2026 | 301.00 | 301.00 | 292.00 | 296.00 | 296.00 | -1.99% | 65,400 |
| Jul 27, 2026 | 300.00 | 305.00 | 300.00 | 302.00 | 302.00 | 1.00% | 18,300 |
| Jul 24, 2026 | 299.00 | 301.00 | 298.00 | 299.00 | 299.00 | -1.32% | 15,500 |
| Jul 23, 2026 | 300.00 | 303.00 | 300.00 | 303.00 | 303.00 | 0.33% | 11,200 |
| Jul 22, 2026 | 301.00 | 304.00 | 299.00 | 302.00 | 302.00 | 0.33% | 13,000 |
| Jul 21, 2026 | 301.00 | 304.00 | 295.00 | 301.00 | 301.00 | 0.67% | 40,400 |
| Jul 17, 2026 | 305.00 | 315.00 | 295.00 | 299.00 | 299.00 | -2.92% | 117,100 |
| Jul 16, 2026 | 315.00 | 315.00 | 306.00 | 308.00 | 308.00 | -2.22% | 35,100 |
| Jul 15, 2026 | 310.00 | 320.00 | 309.00 | 315.00 | 315.00 | 1.61% | 47,300 |
| Jul 14, 2026 | 306.00 | 310.00 | 305.00 | 310.00 | 310.00 | 0.65% | 24,900 |
| Jul 13, 2026 | 314.00 | 318.00 | 305.00 | 308.00 | 308.00 | -0.32% | 42,400 |
| Jul 10, 2026 | 306.00 | 313.00 | 306.00 | 309.00 | 309.00 | 1.31% | 22,700 |
| Jul 9, 2026 | 302.00 | 307.00 | 302.00 | 305.00 | 305.00 | 0.99% | 21,200 |
| Jul 8, 2026 | 308.00 | 308.00 | 301.00 | 302.00 | 302.00 | -1.95% | 49,100 |
| Jul 7, 2026 | 315.00 | 316.00 | 307.00 | 308.00 | 308.00 | -2.22% | 49,600 |
| Jul 6, 2026 | 320.00 | 322.00 | 312.00 | 315.00 | 315.00 | -0.63% | 36,500 |
| Jul 3, 2026 | 309.00 | 317.00 | 305.00 | 317.00 | 317.00 | 1.28% | 76,500 |
| Jul 2, 2026 | 325.00 | 325.00 | 310.00 | 313.00 | 313.00 | -4.28% | 174,700 |
| Jul 1, 2026 | 322.00 | 361.00 | 317.00 | 327.00 | 327.00 | 5.14% | 824,500 |
| Jun 30, 2026 | 319.00 | 328.00 | 306.00 | 311.00 | 311.00 | 1.63% | 65,300 |
| Jun 29, 2026 | 314.00 | 316.00 | 305.00 | 306.00 | 306.00 | -1.92% | 42,000 |
| Jun 26, 2026 | 329.00 | 329.00 | 311.00 | 312.00 | 312.00 | -5.45% | 37,200 |
| Jun 25, 2026 | 318.00 | 331.00 | 316.00 | 330.00 | 330.00 | 3.45% | 26,700 |
| Jun 24, 2026 | 331.00 | 338.00 | 316.00 | 319.00 | 319.00 | -4.20% | 64,800 |
| Jun 23, 2026 | 352.00 | 353.00 | 333.00 | 333.00 | 333.00 | -5.40% | 56,100 |
| Jun 22, 2026 | 348.00 | 367.00 | 347.00 | 352.00 | 352.00 | 2.33% | 111,000 |
| Jun 19, 2026 | 341.00 | 352.00 | 328.00 | 344.00 | 344.00 | 0.29% | 127,200 |
| Jun 18, 2026 | 333.00 | 352.00 | 323.00 | 343.00 | 343.00 | 6.85% | 148,200 |
| Jun 17, 2026 | 309.00 | 343.00 | 309.00 | 321.00 | 321.00 | 2.88% | 236,600 |
| Jun 16, 2026 | 319.00 | 319.00 | 310.00 | 312.00 | 312.00 | -0.95% | 68,200 |
| Jun 15, 2026 | 320.00 | 320.00 | 311.00 | 315.00 | 315.00 | 3.28% | 33,200 |
| Jun 12, 2026 | 314.00 | 314.00 | 301.00 | 305.00 | 305.00 | 0.33% | 37,300 |
| Jun 11, 2026 | 310.00 | 315.00 | 296.00 | 304.00 | 304.00 | -6.17% | 156,200 |
| Jun 10, 2026 | 326.00 | 327.00 | 314.00 | 324.00 | 324.00 | -2.41% | 64,900 |
| Jun 9, 2026 | 333.00 | 340.00 | 328.00 | 332.00 | 332.00 | 1.22% | 71,300 |
| Jun 8, 2026 | 331.00 | 337.00 | 320.00 | 328.00 | 328.00 | -7.08% | 102,300 |
| Jun 5, 2026 | 348.00 | 356.00 | 342.00 | 353.00 | 353.00 | -0.28% | 67,200 |
| Jun 4, 2026 | 338.00 | 362.00 | 330.00 | 354.00 | 354.00 | 3.21% | 152,500 |
| Jun 3, 2026 | 355.00 | 363.00 | 341.00 | 343.00 | 343.00 | -1.15% | 160,800 |
| Jun 2, 2026 | 363.00 | 379.00 | 331.00 | 347.00 | 347.00 | -12.15% | 549,100 |
| Jun 1, 2026 | 347.00 | 420.00 | 341.00 | 395.00 | 395.00 | 15.16% | 1,566,000 |
| May 29, 2026 | 336.00 | 349.00 | 333.00 | 343.00 | 343.00 | 1.48% | 110,400 |
| May 28, 2026 | 341.00 | 354.00 | 331.00 | 338.00 | 338.00 | -0.88% | 126,700 |
| May 27, 2026 | 378.00 | 390.00 | 337.00 | 341.00 | 341.00 | -8.33% | 277,300 |
| May 26, 2026 | 380.00 | 384.00 | 357.00 | 372.00 | 372.00 | -3.63% | 370,200 |
| May 25, 2026 | 325.00 | 389.00 | 322.00 | 386.00 | 386.00 | 18.77% | 931,300 |
| May 22, 2026 | 303.00 | 344.00 | 303.00 | 325.00 | 325.00 | 7.62% | 276,500 |