Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan · Delayed Price · Currency is JPY 2,278.00
+32.00 (1.42%)
At close: Sep 26, 2025
Taiyo Kagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2,250.00 | 2,270.00 | 2,246.00 | 2,246.00 | 2,246.00 | -0.18% | 6,400 |
| Sep 24, 2025 | 2,235.00 | 2,250.00 | 2,200.00 | 2,250.00 | 2,250.00 | 1.35% | 6,200 |
| Sep 22, 2025 | 2,198.00 | 2,220.00 | 2,183.00 | 2,220.00 | 2,220.00 | 1.05% | 4,900 |
| Sep 19, 2025 | 2,183.00 | 2,200.00 | 2,168.00 | 2,197.00 | 2,197.00 | 0.64% | 6,200 |
| Sep 18, 2025 | 2,165.00 | 2,195.00 | 2,160.00 | 2,183.00 | 2,183.00 | 1.21% | 6,600 |
| Sep 17, 2025 | 2,160.00 | 2,160.00 | 2,140.00 | 2,157.00 | 2,157.00 | 0.09% | 3,100 |
| Sep 16, 2025 | 2,163.00 | 2,163.00 | 2,150.00 | 2,155.00 | 2,155.00 | 1.46% | 3,800 |
| Sep 12, 2025 | 2,141.00 | 2,150.00 | 2,124.00 | 2,124.00 | 2,124.00 | -0.52% | 2,800 |
| Sep 11, 2025 | 2,149.00 | 2,158.00 | 2,135.00 | 2,135.00 | 2,135.00 | 0.33% | 1,800 |
| Sep 10, 2025 | 2,148.00 | 2,169.00 | 2,125.00 | 2,128.00 | 2,128.00 | 0.24% | 4,000 |
| Sep 9, 2025 | 2,171.00 | 2,171.00 | 2,099.00 | 2,123.00 | 2,123.00 | -2.97% | 17,900 |
| Sep 8, 2025 | 2,185.00 | 2,195.00 | 2,167.00 | 2,188.00 | 2,188.00 | -0.09% | 2,500 |
| Sep 5, 2025 | 2,198.00 | 2,198.00 | 2,151.00 | 2,190.00 | 2,190.00 | 2.82% | 4,800 |
| Sep 4, 2025 | 2,225.00 | 2,225.00 | 2,130.00 | 2,130.00 | 2,130.00 | -4.14% | 7,000 |
| Sep 3, 2025 | 2,173.00 | 2,239.00 | 2,173.00 | 2,222.00 | 2,222.00 | 2.35% | 8,100 |
| Sep 2, 2025 | 2,167.00 | 2,200.00 | 2,156.00 | 2,171.00 | 2,171.00 | 0.98% | 6,600 |
| Sep 1, 2025 | 2,100.00 | 2,150.00 | 2,097.00 | 2,150.00 | 2,150.00 | 1.90% | 4,700 |
| Aug 29, 2025 | 2,100.00 | 2,110.00 | 2,096.00 | 2,110.00 | 2,110.00 | 0.52% | 7,300 |
| Aug 28, 2025 | 2,094.00 | 2,099.00 | 2,094.00 | 2,099.00 | 2,099.00 | 0.24% | 2,500 |
| Aug 27, 2025 | 2,090.00 | 2,094.00 | 2,090.00 | 2,094.00 | 2,094.00 | 0.38% | 3,200 |
| Aug 26, 2025 | 2,090.00 | 2,090.00 | 2,060.00 | 2,086.00 | 2,086.00 | -0.19% | 1,000 |
| Aug 25, 2025 | 2,066.00 | 2,093.00 | 2,066.00 | 2,090.00 | 2,090.00 | 0.05% | 3,000 |
| Aug 22, 2025 | 2,056.00 | 2,090.00 | 2,040.00 | 2,089.00 | 2,089.00 | 0.72% | 3,800 |
| Aug 21, 2025 | 2,046.00 | 2,074.00 | 2,046.00 | 2,074.00 | 2,074.00 | -0.19% | 1,500 |
| Aug 20, 2025 | 2,060.00 | 2,080.00 | 2,015.00 | 2,078.00 | 2,078.00 | 0.87% | 3,700 |
| Aug 19, 2025 | 2,071.00 | 2,085.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.48% | 3,200 |
| Aug 18, 2025 | 2,050.00 | 2,070.00 | 2,050.00 | 2,070.00 | 2,070.00 | - | 3,900 |
| Aug 15, 2025 | 2,080.00 | 2,092.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.48% | 1,800 |
| Aug 14, 2025 | 2,091.00 | 2,091.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.34% | 2,300 |
| Aug 13, 2025 | 2,095.00 | 2,095.00 | 2,052.00 | 2,087.00 | 2,087.00 | 2.05% | 3,700 |
| Aug 12, 2025 | 2,052.00 | 2,068.00 | 2,031.00 | 2,045.00 | 2,045.00 | 1.29% | 14,900 |
| Aug 8, 2025 | 2,000.00 | 2,019.00 | 2,000.00 | 2,019.00 | 2,019.00 | 0.95% | 4,200 |
| Aug 7, 2025 | 2,000.00 | 2,009.00 | 1,981.00 | 2,000.00 | 2,000.00 | - | 5,200 |
| Aug 6, 2025 | 2,007.00 | 2,009.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 6,300 |
| Aug 5, 2025 | 2,000.00 | 2,007.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.96% | 11,000 |
| Aug 4, 2025 | 1,960.00 | 1,984.00 | 1,950.00 | 1,981.00 | 1,981.00 | 1.07% | 4,200 |
| Aug 1, 2025 | 1,949.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1.08% | 3,900 |
| Jul 31, 2025 | 1,940.00 | 1,950.00 | 1,939.00 | 1,939.00 | 1,939.00 | - | 3,700 |
| Jul 30, 2025 | 1,933.00 | 1,940.00 | 1,933.00 | 1,939.00 | 1,939.00 | 0.31% | 3,300 |
| Jul 29, 2025 | 1,940.00 | 1,940.00 | 1,930.00 | 1,933.00 | 1,933.00 | 0.21% | 2,000 |
| Jul 28, 2025 | 1,926.00 | 1,942.00 | 1,926.00 | 1,929.00 | 1,929.00 | 0.26% | 3,600 |
| Jul 25, 2025 | 1,924.00 | 1,946.00 | 1,924.00 | 1,924.00 | 1,924.00 | - | 2,300 |
| Jul 24, 2025 | 1,958.00 | 1,958.00 | 1,918.00 | 1,924.00 | 1,924.00 | -1.38% | 4,200 |
| Jul 23, 2025 | 1,918.00 | 1,951.00 | 1,912.00 | 1,951.00 | 1,951.00 | 1.72% | 7,100 |
| Jul 22, 2025 | 1,931.00 | 1,934.00 | 1,914.00 | 1,918.00 | 1,918.00 | -0.26% | 3,800 |
| Jul 18, 2025 | 1,925.00 | 1,932.00 | 1,923.00 | 1,923.00 | 1,923.00 | -0.41% | 4,000 |
| Jul 17, 2025 | 1,937.00 | 1,938.00 | 1,912.00 | 1,931.00 | 1,931.00 | -0.31% | 4,200 |
| Jul 16, 2025 | 1,923.00 | 1,937.00 | 1,918.00 | 1,937.00 | 1,937.00 | 0.78% | 6,400 |
| Jul 15, 2025 | 1,921.00 | 1,925.00 | 1,921.00 | 1,922.00 | 1,922.00 | 0.05% | 2,500 |
| Jul 14, 2025 | 1,923.00 | 1,925.00 | 1,920.00 | 1,921.00 | 1,921.00 | -0.10% | 2,300 |