Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,342.00
-17.00 (-0.72%)
At close: Dec 23, 2025

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 20252,178.002,198.002,160.002,169.002,169.00-0.41%5,000
Oct 24, 20252,165.002,218.002,160.002,178.002,178.00-0.46%3,400
Oct 23, 20252,228.002,228.002,178.002,188.002,188.00-1.80%800
Oct 22, 20252,210.002,228.002,181.002,228.002,228.001.27%1,500
Oct 21, 20252,174.002,232.002,173.002,200.002,200.000.27%1,300
Oct 20, 20252,188.002,195.002,188.002,194.002,194.000.27%2,500
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