Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,689.00
+34.00 (1.28%)
At close: Apr 7, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20262,681.002,691.002,675.002,689.002,689.001.28%1,800
Apr 6, 20262,628.002,819.002,608.002,655.002,655.001.22%7,100
Apr 3, 20262,570.002,627.002,570.002,623.002,623.002.06%1,700
Apr 2, 20262,637.002,638.002,515.002,570.002,570.00-1.72%6,700
Apr 1, 20262,630.002,631.002,563.002,615.002,615.001.08%9,500
Mar 31, 20262,628.002,628.002,583.002,587.002,587.00-1.60%4,800
Mar 30, 20262,508.002,688.002,508.002,629.002,629.00-5.26%6,300
Mar 27, 20262,767.002,778.002,760.002,775.002,691.000.29%8,400
Mar 26, 20262,791.002,808.002,751.002,767.002,683.24-0.86%7,200
Mar 25, 20262,783.002,828.002,783.002,791.002,706.520.40%6,900
Mar 24, 20262,845.002,848.002,715.002,780.002,695.850.22%12,500
Mar 23, 20262,899.002,899.002,774.002,774.002,690.03-4.48%13,000
Mar 19, 20262,926.002,926.002,903.002,904.002,816.10-2.29%5,500
Mar 18, 20262,929.002,974.002,904.002,972.002,882.041.47%3,900
Mar 17, 20262,985.002,985.002,906.002,929.002,840.34-0.78%4,200
Mar 16, 20262,921.002,952.002,916.002,952.002,862.64-0.03%2,700
Mar 13, 20262,990.002,990.002,903.002,953.002,863.61-1.01%2,400
Mar 12, 20262,999.002,999.002,950.002,983.002,892.70-0.50%2,200
Mar 11, 20262,999.003,000.002,960.002,998.002,907.251.08%3,000
Mar 10, 20263,000.003,000.002,874.002,966.002,876.220.58%8,700
Mar 9, 20262,981.002,981.002,886.002,949.002,859.73-1.60%4,900
Mar 6, 20262,983.002,997.002,917.002,997.002,906.280.47%3,900
Mar 5, 20262,979.003,000.002,900.002,983.002,892.702.90%4,600
Mar 4, 20262,975.002,975.002,866.002,899.002,811.25-2.75%9,400
Mar 3, 20262,990.003,000.002,981.002,981.002,890.76-1.29%3,300
Mar 2, 20263,000.003,045.002,977.003,020.002,928.58-0.98%6,500
Feb 27, 20263,065.003,065.002,991.003,050.002,957.68-0.49%6,200
Feb 26, 20263,070.003,070.003,020.003,065.002,972.220.66%3,000
Feb 25, 20263,025.003,045.003,000.003,045.002,952.831.64%4,300
Feb 24, 20263,000.003,020.002,981.002,996.002,905.310.88%7,200
Feb 20, 20262,998.003,000.002,958.002,970.002,880.10-0.67%6,200
Feb 19, 20262,927.002,990.002,927.002,990.002,899.492.82%4,200
Feb 18, 20262,885.002,930.002,871.002,908.002,819.972.25%4,900
Feb 17, 20262,810.002,844.002,810.002,844.002,757.911.21%1,600
Feb 16, 20262,838.002,839.002,810.002,810.002,724.94-0.18%5,000
Feb 13, 20262,819.002,819.002,780.002,815.002,729.79-0.14%1,800
Feb 12, 20262,806.002,826.002,775.002,819.002,733.670.53%5,000
Feb 10, 20262,799.002,806.002,790.002,804.002,719.120.36%1,600
Feb 9, 20262,793.002,795.002,785.002,794.002,709.422.01%2,900
Feb 6, 20262,712.002,741.002,658.002,739.002,656.09-0.07%6,100
Feb 5, 20262,755.002,755.002,737.002,741.002,658.030.11%4,900
Feb 4, 20262,745.002,750.002,720.002,738.002,655.12-0.26%7,800
Feb 3, 20262,819.002,819.002,710.002,745.002,661.914.81%18,200
Feb 2, 20262,618.002,648.002,618.002,619.002,539.720.04%2,500
Jan 30, 20262,587.002,619.002,583.002,618.002,538.751.28%2,100
Jan 29, 20262,584.002,638.002,582.002,585.002,506.750.08%1,900
Jan 28, 20262,638.002,638.002,575.002,583.002,504.81-2.08%3,900
Jan 27, 20262,661.002,661.002,547.002,638.002,558.15-0.04%9,200
Jan 26, 20262,669.002,669.002,617.002,639.002,559.12-1.12%2,200
Jan 23, 20262,635.002,669.002,607.002,669.002,588.211.48%1,800