Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,194.00
+56.00 (2.62%)
At close: Oct 15, 2025

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,185.002,190.002,142.002,188.002,188.001.30%1,800
Oct 16, 20252,194.002,195.002,160.002,160.002,160.00-1.55%1,400
Oct 15, 20252,144.002,200.002,144.002,194.002,194.002.62%4,100
Oct 14, 20252,100.002,160.002,100.002,138.002,138.00-0.83%2,100
Oct 10, 20252,171.002,187.002,156.002,156.002,156.00-2.00%4,200
Oct 9, 20252,211.002,213.002,152.002,200.002,200.00-0.36%5,700
Oct 8, 20252,220.002,220.002,205.002,208.002,208.00-0.23%2,000
Oct 7, 20252,224.002,227.002,204.002,213.002,213.00-0.41%1,600
Oct 6, 20252,205.002,226.002,205.002,222.002,222.000.32%10,000
Oct 3, 20252,220.002,273.002,212.002,215.002,215.00-1.99%4,500
Oct 2, 20252,220.002,297.002,220.002,260.002,260.00-2.38%3,400
Oct 1, 20252,322.002,335.002,310.002,315.002,315.00-0.30%5,800
Sep 30, 20252,330.002,340.002,318.002,322.002,322.000.30%4,100
Sep 29, 20252,282.002,320.002,282.002,315.002,315.001.62%4,000
Sep 26, 20252,270.002,284.002,256.002,278.002,258.001.42%3,600
Sep 25, 20252,250.002,270.002,246.002,246.002,226.28-0.18%6,400
Sep 24, 20252,235.002,250.002,200.002,250.002,230.251.35%6,200
Sep 22, 20252,198.002,220.002,183.002,220.002,200.511.05%4,900
Sep 19, 20252,183.002,200.002,168.002,197.002,177.710.64%6,200
Sep 18, 20252,165.002,195.002,160.002,183.002,163.831.21%6,600
Sep 17, 20252,160.002,160.002,140.002,157.002,138.060.09%3,100
Sep 16, 20252,163.002,163.002,150.002,155.002,136.081.46%3,800
Sep 12, 20252,141.002,150.002,124.002,124.002,105.35-0.52%2,800
Sep 11, 20252,149.002,158.002,135.002,135.002,116.260.33%1,800
Sep 10, 20252,148.002,169.002,125.002,128.002,109.320.24%4,000
Sep 9, 20252,171.002,171.002,099.002,123.002,104.36-2.97%17,900
Sep 8, 20252,185.002,195.002,167.002,188.002,168.79-0.09%2,500
Sep 5, 20252,198.002,198.002,151.002,190.002,170.772.82%4,800
Sep 4, 20252,225.002,225.002,130.002,130.002,111.30-4.14%7,000
Sep 3, 20252,173.002,239.002,173.002,222.002,202.492.35%8,100
Sep 2, 20252,167.002,200.002,156.002,171.002,151.940.98%6,600
Sep 1, 20252,100.002,150.002,097.002,150.002,131.121.90%4,700
Aug 29, 20252,100.002,110.002,096.002,110.002,091.480.52%7,300
Aug 28, 20252,094.002,099.002,094.002,099.002,080.570.24%2,500
Aug 27, 20252,090.002,094.002,090.002,094.002,075.620.38%3,200
Aug 26, 20252,090.002,090.002,060.002,086.002,067.69-0.19%1,000
Aug 25, 20252,066.002,093.002,066.002,090.002,071.650.05%3,000
Aug 22, 20252,056.002,090.002,040.002,089.002,070.660.72%3,800
Aug 21, 20252,046.002,074.002,046.002,074.002,055.79-0.19%1,500
Aug 20, 20252,060.002,080.002,015.002,078.002,059.760.87%3,700
Aug 19, 20252,071.002,085.002,060.002,060.002,041.91-0.48%3,200
Aug 18, 20252,050.002,070.002,050.002,070.002,051.83-3,900
Aug 15, 20252,080.002,092.002,070.002,070.002,051.83-0.48%1,800
Aug 14, 20252,091.002,091.002,080.002,080.002,061.74-0.34%2,300
Aug 13, 20252,095.002,095.002,052.002,087.002,068.682.05%3,700
Aug 12, 20252,052.002,068.002,031.002,045.002,027.051.29%14,900
Aug 8, 20252,000.002,019.002,000.002,019.002,001.270.95%4,200
Aug 7, 20252,000.002,009.001,981.002,000.001,982.44-5,200
Aug 6, 20252,007.002,009.002,000.002,000.001,982.44-6,300
Aug 5, 20252,000.002,007.001,997.002,000.001,982.440.96%11,000