Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,619.00
+1.00 (0.04%)
At close: Feb 2, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,819.002,819.002,710.002,745.002,745.004.81%18,200
Feb 2, 20262,618.002,648.002,618.002,619.002,619.000.04%2,500
Jan 30, 20262,587.002,619.002,583.002,618.002,618.001.28%2,100
Jan 29, 20262,584.002,638.002,582.002,585.002,585.000.08%1,900
Jan 28, 20262,638.002,638.002,575.002,583.002,583.00-2.08%3,900
Jan 27, 20262,661.002,661.002,547.002,638.002,638.00-0.04%9,200
Jan 26, 20262,669.002,669.002,617.002,639.002,639.00-1.12%2,200
Jan 23, 20262,635.002,669.002,607.002,669.002,669.001.48%1,800
Jan 22, 20262,610.002,630.002,601.002,630.002,630.000.46%2,800
Jan 21, 20262,570.002,618.002,551.002,618.002,618.00-0.08%4,600
Jan 20, 20262,628.002,635.002,610.002,620.002,620.000.73%2,100
Jan 19, 20262,590.002,601.002,566.002,601.002,601.000.19%3,400
Jan 16, 20262,598.002,600.002,561.002,596.002,596.000.82%3,500
Jan 15, 20262,590.002,607.002,571.002,575.002,575.00-1.45%5,300
Jan 14, 20262,601.002,620.002,580.002,613.002,613.00-3,800
Jan 13, 20262,630.002,634.002,587.002,613.002,613.00-0.83%5,600
Jan 9, 20262,645.002,645.002,625.002,635.002,635.00-0.45%2,900
Jan 8, 20262,650.002,669.002,639.002,647.002,647.000.08%4,300
Jan 7, 20262,650.002,650.002,611.002,645.002,645.001.73%5,300
Jan 6, 20262,670.002,670.002,531.002,600.002,600.003.17%12,000
Jan 5, 20262,496.002,520.002,491.002,520.002,520.001.61%6,500
Dec 30, 20252,478.002,480.002,451.002,480.002,480.001.22%2,400
Dec 29, 20252,433.002,450.002,422.002,450.002,450.001.24%5,800
Dec 26, 20252,400.002,440.002,400.002,420.002,420.000.83%5,500
Dec 25, 20252,375.002,400.002,350.002,400.002,400.001.78%3,000
Dec 24, 20252,365.002,366.002,358.002,358.002,358.000.68%1,900
Dec 23, 20252,369.002,369.002,342.002,342.002,342.00-0.72%2,900
Dec 22, 20252,350.002,359.002,330.002,359.002,359.001.42%2,900
Dec 19, 20252,324.002,350.002,324.002,326.002,326.000.04%3,600
Dec 18, 20252,367.002,367.002,324.002,325.002,325.00-0.51%3,700
Dec 17, 20252,341.002,377.002,337.002,337.002,337.000.04%4,000
Dec 16, 20252,380.002,380.002,335.002,336.002,336.00-0.60%3,900
Dec 15, 20252,337.002,355.002,336.002,350.002,350.000.56%3,700
Dec 12, 20252,337.002,347.002,336.002,337.002,337.000.04%2,500
Dec 11, 20252,336.002,344.002,336.002,336.002,336.00-3,600
Dec 10, 20252,334.002,347.002,333.002,336.002,336.000.13%4,900
Dec 9, 20252,320.002,348.002,320.002,333.002,333.00-0.72%1,000
Dec 8, 20252,330.002,350.002,326.002,350.002,350.001.08%2,200
Dec 5, 20252,322.002,325.002,303.002,325.002,325.00-3,100
Dec 4, 20252,305.002,340.002,305.002,325.002,325.000.26%3,500
Dec 3, 20252,316.002,319.002,303.002,319.002,319.000.13%4,000
Dec 2, 20252,301.002,316.002,253.002,316.002,316.00-0.13%7,500
Dec 1, 20252,300.002,340.002,288.002,319.002,319.000.74%4,500
Nov 28, 20252,260.002,305.002,260.002,302.002,302.001.86%10,100
Nov 27, 20252,270.002,278.002,251.002,260.002,260.00-0.83%2,700
Nov 26, 20252,248.002,279.002,248.002,279.002,279.000.40%3,100
Nov 25, 20252,229.002,270.002,229.002,270.002,270.00-0.39%3,200
Nov 21, 20252,263.002,279.002,220.002,279.002,279.000.44%4,800
Nov 20, 20252,263.002,269.002,242.002,269.002,269.000.40%1,000
Nov 19, 20252,226.002,260.002,224.002,260.002,260.000.04%800