Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,972.00
+43.00 (1.47%)
At close: Mar 18, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,929.002,974.002,904.002,972.002,972.001.47%3,900
Mar 17, 20262,985.002,985.002,906.002,929.002,929.00-0.78%4,200
Mar 16, 20262,921.002,952.002,916.002,952.002,952.00-0.03%2,700
Mar 13, 20262,990.002,990.002,903.002,953.002,953.00-1.01%2,400
Mar 12, 20262,999.002,999.002,950.002,983.002,983.00-0.50%2,200
Mar 11, 20262,999.003,000.002,960.002,998.002,998.001.08%3,000
Mar 10, 20263,000.003,000.002,874.002,966.002,966.000.58%8,700
Mar 9, 20262,981.002,981.002,886.002,949.002,949.00-1.60%4,900
Mar 6, 20262,983.002,997.002,917.002,997.002,997.000.47%3,900
Mar 5, 20262,979.003,000.002,900.002,983.002,983.002.90%4,600
Mar 4, 20262,975.002,975.002,866.002,899.002,899.00-2.75%9,400
Mar 3, 20262,990.003,000.002,981.002,981.002,981.00-1.29%3,300
Mar 2, 20263,000.003,045.002,977.003,020.003,020.00-0.98%6,500
Feb 27, 20263,065.003,065.002,991.003,050.003,050.00-0.49%6,200
Feb 26, 20263,070.003,070.003,020.003,065.003,065.000.66%3,000
Feb 25, 20263,025.003,045.003,000.003,045.003,045.001.64%4,300
Feb 24, 20263,000.003,020.002,981.002,996.002,996.000.88%7,200
Feb 20, 20262,998.003,000.002,958.002,970.002,970.00-0.67%6,200
Feb 19, 20262,927.002,990.002,927.002,990.002,990.002.82%4,200
Feb 18, 20262,885.002,930.002,871.002,908.002,908.002.25%4,900
Feb 17, 20262,810.002,844.002,810.002,844.002,844.001.21%1,600
Feb 16, 20262,838.002,839.002,810.002,810.002,810.00-0.18%5,000
Feb 13, 20262,819.002,819.002,780.002,815.002,815.00-0.14%1,800
Feb 12, 20262,806.002,826.002,775.002,819.002,819.000.53%5,000
Feb 10, 20262,799.002,806.002,790.002,804.002,804.000.36%1,600
Feb 9, 20262,793.002,795.002,785.002,794.002,794.002.01%2,900
Feb 6, 20262,712.002,741.002,658.002,739.002,739.00-0.07%6,100
Feb 5, 20262,755.002,755.002,737.002,741.002,741.000.11%4,900
Feb 4, 20262,745.002,750.002,720.002,738.002,738.00-0.26%7,800
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