Tay Two Co., Ltd. (TYO:7610)
Japan · Delayed Price · Currency is JPY 140.00
+3.00 (2.19%)
Aug 20, 2026, 11:16 AM JST
Tay Two Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | - | 2.92% | 359,300 |
| Aug 19, 2026 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 693,400 |
| Aug 18, 2026 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -1.42% | 766,700 |
| Aug 17, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 763,500 |
| Aug 14, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - | 308,800 |
| Aug 13, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 321,400 |
| Aug 12, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 275,000 |
| Aug 10, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 1.42% | 548,400 |
| Aug 7, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 365,500 |
| Aug 6, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,109,400 |
| Aug 5, 2026 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.40% | 869,500 |
| Aug 4, 2026 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | 573,100 |
| Aug 3, 2026 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.72% | 726,300 |
| Jul 31, 2026 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 749,000 |
| Jul 30, 2026 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | - | 683,500 |
| Jul 29, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 935,300 |
| Jul 28, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 794,600 |
| Jul 27, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | 836,700 |
| Jul 24, 2026 | 148.00 | 149.00 | 144.00 | 148.00 | 148.00 | -0.67% | 873,100 |
| Jul 23, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1.36% | 1,012,000 |
| Jul 22, 2026 | 146.00 | 147.00 | 144.00 | 147.00 | 147.00 | 0.68% | 1,149,800 |
| Jul 21, 2026 | 149.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.01% | 1,670,400 |
| Jul 17, 2026 | 149.00 | 150.00 | 144.00 | 149.00 | 149.00 | -1.32% | 2,088,500 |
| Jul 16, 2026 | 156.00 | 165.00 | 150.00 | 151.00 | 151.00 | 2.03% | 7,388,500 |
| Jul 15, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 937,900 |
| Jul 14, 2026 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1.36% | 402,600 |
| Jul 13, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | -0.68% | 455,400 |
| Jul 10, 2026 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 517,000 |
| Jul 9, 2026 | 145.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 373,300 |
| Jul 8, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.03% | 814,900 |
| Jul 7, 2026 | 149.00 | 152.00 | 146.00 | 148.00 | 148.00 | -0.67% | 988,400 |
| Jul 6, 2026 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 1.36% | 1,072,100 |
| Jul 3, 2026 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2.80% | 734,000 |
| Jul 2, 2026 | 143.00 | 147.00 | 142.00 | 143.00 | 143.00 | -0.69% | 1,019,100 |
| Jul 1, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 146,800 |
| Jun 30, 2026 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | - | 461,200 |
| Jun 29, 2026 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 2.14% | 537,200 |
| Jun 26, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -3.45% | 327,200 |
| Jun 25, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2.84% | 309,700 |
| Jun 24, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 270,500 |
| Jun 23, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.37% | 369,700 |
| Jun 22, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 506,200 |
| Jun 19, 2026 | 144.00 | 150.00 | 143.00 | 146.00 | 146.00 | 2.10% | 1,318,900 |
| Jun 18, 2026 | 141.00 | 146.00 | 140.00 | 143.00 | 143.00 | 2.14% | 1,126,400 |
| Jun 17, 2026 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 0.72% | 438,900 |
| Jun 16, 2026 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | -1.42% | 828,100 |
| Jun 15, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | -1.40% | 417,900 |
| Jun 12, 2026 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 4.38% | 808,500 |
| Jun 11, 2026 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 868,200 |
| Jun 10, 2026 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | 290,900 |