Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,613.00
-22.00 (-0.83%)
At close: Jan 13, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20252,280.002,290.002,230.002,259.002,259.00-0.92%4,700
Nov 17, 20252,290.002,296.002,280.002,280.002,280.00-0.87%3,300
Nov 14, 20252,310.002,311.002,285.002,300.002,300.000.09%3,000
Nov 13, 20252,280.002,310.002,269.002,298.002,298.000.79%5,200
Nov 12, 20252,250.002,280.002,250.002,280.002,280.001.33%6,500
Nov 11, 20252,275.002,275.002,250.002,250.002,250.00-0.44%2,800
Nov 10, 20252,250.002,260.002,220.002,260.002,260.000.89%4,000
Nov 7, 20252,244.002,250.002,231.002,240.002,240.00-0.44%2,600
Nov 6, 20252,201.002,250.002,201.002,250.002,250.001.12%5,600
Nov 5, 20252,220.002,238.002,188.002,225.002,225.003.87%13,100
Nov 4, 20252,199.002,237.001,921.002,142.002,142.00-2.46%43,600
Oct 31, 20252,166.002,196.002,166.002,196.002,196.001.43%4,500
Oct 30, 20252,175.002,195.002,154.002,165.002,165.00-0.46%2,500
Oct 29, 20252,165.002,178.002,165.002,175.002,175.000.46%3,200
Oct 28, 20252,169.002,183.002,165.002,165.002,165.00-0.18%5,300