Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,699.00
+49.00 (1.85%)
At close: Jun 29, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,605.002,650.002,605.002,650.002,650.002.12%5,000
Jun 25, 20262,580.002,610.002,574.002,595.002,595.000.58%3,800
Jun 24, 20262,556.002,580.002,556.002,580.002,580.000.47%2,600
Jun 23, 20262,597.002,597.002,553.002,568.002,568.00-1.15%2,300
Jun 22, 20262,514.002,600.002,514.002,598.002,598.001.72%3,800
Jun 19, 20262,562.002,575.002,550.002,554.002,554.00-2.22%3,200
Jun 18, 20262,560.002,612.002,558.002,612.002,612.002.27%4,100
Jun 17, 20262,540.002,569.002,536.002,554.002,554.000.55%1,800
Jun 16, 20262,535.002,542.002,531.002,540.002,540.000.59%1,400
Jun 15, 20262,540.002,540.002,512.002,525.002,525.00-0.59%1,900
Jun 12, 20262,500.002,540.002,485.002,540.002,540.001.36%5,200
Jun 11, 20262,536.002,542.002,505.002,506.002,506.00-1.18%2,400
Jun 10, 20262,534.002,537.002,534.002,536.002,536.000.08%1,600
Jun 9, 20262,547.002,547.002,505.002,534.002,534.001.48%1,300
Jun 8, 20262,500.002,501.002,486.002,497.002,497.00-2.08%1,600
Jun 5, 20262,535.002,550.002,522.002,550.002,550.000.39%1,100
Jun 4, 20262,540.002,540.002,540.002,540.002,540.00-400
Jun 3, 20262,501.002,540.002,500.002,540.002,540.001.68%2,600
Jun 2, 20262,522.002,522.002,498.002,498.002,498.00-2.04%3,000
Jun 1, 20262,538.002,550.002,520.002,550.002,550.000.47%1,700
May 29, 20262,538.002,540.002,520.002,538.002,538.00-2,600
May 28, 20262,530.002,543.002,498.002,538.002,538.000.32%2,400
May 27, 20262,550.002,555.002,499.002,530.002,530.00-0.78%3,400
May 26, 20262,550.002,555.002,550.002,550.002,550.000.67%1,800
May 25, 20262,555.002,557.002,500.002,533.002,533.00-0.71%5,100
May 22, 20262,571.002,600.002,551.002,551.002,551.00-0.74%5,300
May 21, 20262,618.002,625.002,570.002,570.002,570.00-1.76%5,000
May 20, 20262,623.002,635.002,616.002,616.002,616.00-0.53%2,500
May 19, 20262,635.002,677.002,621.002,630.002,630.00-0.38%2,300
May 18, 20262,635.002,690.002,620.002,640.002,640.000.19%1,800
May 15, 20262,675.002,675.002,635.002,635.002,635.00-0.53%2,200
May 14, 20262,710.002,710.002,640.002,649.002,649.00-1.71%1,800
May 13, 20262,690.002,695.002,661.002,695.002,695.000.19%1,100
May 12, 20262,610.002,699.002,610.002,690.002,690.00-1.97%10,100
May 11, 20262,742.002,745.002,642.002,744.002,744.003.86%5,600
May 8, 20262,609.002,671.002,609.002,642.002,642.00-1.42%2,000
May 7, 20262,661.002,696.002,616.002,680.002,680.002.64%3,300
May 1, 20262,611.002,625.002,611.002,611.002,611.00-4,300
Apr 30, 20262,619.002,654.002,608.002,611.002,611.00-0.31%3,100
Apr 28, 20262,664.002,670.002,615.002,619.002,619.000.19%2,800
Apr 27, 20262,641.002,642.002,610.002,614.002,614.00-1.02%3,800
Apr 24, 20262,648.002,658.002,641.002,641.002,641.00-0.15%800
Apr 23, 20262,650.002,651.002,645.002,645.002,645.00-1.93%3,100
Apr 22, 20262,715.002,715.002,697.002,697.002,697.00-0.66%1,500
Apr 21, 20262,709.002,729.002,709.002,715.002,715.000.48%2,900
Apr 20, 20262,731.002,771.002,702.002,702.002,702.00-0.92%3,500
Apr 17, 20262,740.002,755.002,723.002,727.002,727.00-0.84%1,700
Apr 16, 20262,748.002,767.002,725.002,750.002,750.001.10%2,300
Apr 15, 20262,752.002,752.002,720.002,720.002,720.00-1.16%1,900
Apr 14, 20262,755.002,772.002,740.002,752.002,752.00-1,700