Tay Two Co., Ltd. (TYO:7610)
Japan · Delayed Price · Currency is JPY 147.00
+3.00 (2.08%)
At close: Mar 27, 2026
Tay Two Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.08% | 762,200 |
| Mar 26, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.04% | 479,400 |
| Mar 25, 2026 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.80% | 1,055,300 |
| Mar 24, 2026 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 3.62% | 638,100 |
| Mar 23, 2026 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | -2.82% | 1,348,600 |
| Mar 19, 2026 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | -4.05% | 1,124,700 |
| Mar 18, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 1.37% | 451,100 |
| Mar 17, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 1.39% | 801,100 |
| Mar 16, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2.13% | 801,700 |
| Mar 13, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.76% | 936,400 |
| Mar 12, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -3.97% | 1,286,700 |
| Mar 11, 2026 | 150.00 | 154.00 | 149.00 | 151.00 | 151.00 | 2.03% | 1,185,200 |
| Mar 10, 2026 | 146.00 | 150.00 | 145.00 | 148.00 | 148.00 | 2.78% | 1,034,200 |
| Mar 9, 2026 | 144.00 | 144.00 | 139.00 | 144.00 | 144.00 | -5.26% | 1,900,700 |
| Mar 6, 2026 | 145.00 | 152.00 | 145.00 | 152.00 | 152.00 | 4.83% | 1,358,400 |
| Mar 5, 2026 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 4.32% | 1,753,100 |
| Mar 4, 2026 | 143.00 | 146.00 | 137.00 | 139.00 | 139.00 | -5.44% | 1,907,200 |
| Mar 3, 2026 | 152.00 | 153.00 | 147.00 | 147.00 | 147.00 | -4.55% | 2,077,800 |
| Mar 2, 2026 | 154.00 | 157.00 | 152.00 | 154.00 | 154.00 | -1.91% | 1,087,500 |
| Feb 27, 2026 | 150.00 | 157.00 | 149.00 | 157.00 | 157.00 | 4.67% | 1,800,300 |
| Feb 26, 2026 | 147.00 | 153.00 | 147.00 | 150.00 | 150.00 | 1.35% | 2,035,900 |
| Feb 25, 2026 | 150.00 | 152.00 | 147.00 | 148.00 | 144.00 | -1.33% | 1,704,600 |
| Feb 24, 2026 | 151.00 | 152.00 | 148.00 | 150.00 | 145.95 | -1.32% | 2,180,200 |
| Feb 20, 2026 | 155.00 | 156.00 | 151.00 | 152.00 | 147.89 | -1.94% | 1,450,300 |
| Feb 19, 2026 | 144.00 | 157.00 | 143.00 | 155.00 | 150.81 | 9.15% | 4,668,600 |
| Feb 18, 2026 | 144.00 | 145.00 | 139.00 | 142.00 | 138.16 | -1.39% | 2,592,600 |
| Feb 17, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 140.11 | -2.70% | 1,401,300 |
| Feb 16, 2026 | 145.00 | 149.00 | 145.00 | 148.00 | 144.00 | 2.07% | 1,054,000 |
| Feb 13, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 141.08 | -1.36% | 376,100 |
| Feb 12, 2026 | 147.00 | 148.00 | 144.00 | 147.00 | 143.03 | - | 774,000 |
| Feb 10, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 143.03 | 0.68% | 418,200 |
| Feb 9, 2026 | 145.00 | 146.00 | 144.00 | 146.00 | 142.05 | 2.10% | 581,200 |
| Feb 6, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 139.14 | -0.69% | 517,100 |
| Feb 5, 2026 | 145.00 | 146.00 | 144.00 | 144.00 | 140.11 | -0.69% | 333,100 |
| Feb 4, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 141.08 | -0.68% | 217,300 |
| Feb 3, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 142.05 | 0.69% | 395,400 |
| Feb 2, 2026 | 146.00 | 149.00 | 143.00 | 145.00 | 141.08 | - | 888,300 |
| Jan 30, 2026 | 147.00 | 148.00 | 145.00 | 145.00 | 141.08 | -1.36% | 386,600 |
| Jan 29, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 143.03 | 1.38% | 585,600 |
| Jan 28, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 141.08 | -0.68% | 259,900 |
| Jan 27, 2026 | 145.00 | 146.00 | 143.00 | 146.00 | 142.05 | 0.69% | 289,400 |
| Jan 26, 2026 | 146.00 | 146.00 | 143.00 | 145.00 | 141.08 | -0.68% | 460,500 |
| Jan 23, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 142.05 | - | 711,000 |
| Jan 22, 2026 | 149.00 | 150.00 | 145.00 | 146.00 | 142.05 | -2.01% | 1,171,300 |
| Jan 21, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 144.97 | -1.97% | 660,800 |
| Jan 20, 2026 | 150.00 | 153.00 | 149.00 | 152.00 | 147.89 | 1.33% | 854,000 |
| Jan 19, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 145.95 | - | 396,100 |
| Jan 16, 2026 | 153.00 | 153.00 | 148.00 | 150.00 | 145.95 | -2.60% | 1,117,800 |
| Jan 15, 2026 | 145.00 | 154.00 | 141.00 | 154.00 | 149.84 | 4.05% | 3,287,300 |
| Jan 14, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 144.00 | -1.33% | 1,465,900 |