Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,550.00
+10.00 (0.39%)
At close: Jun 5, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20262,753.002,760.002,737.002,752.002,752.00-0.97%2,800
Apr 10, 20262,733.002,779.002,733.002,779.002,779.001.68%2,000
Apr 9, 20262,759.002,759.002,682.002,733.002,733.00-0.91%1,400
Apr 8, 20262,750.002,758.002,656.002,758.002,758.002.57%7,000
Apr 7, 20262,681.002,691.002,675.002,689.002,689.001.28%1,800
Apr 6, 20262,628.002,819.002,608.002,655.002,655.001.22%7,100
Apr 3, 20262,570.002,627.002,570.002,623.002,623.002.06%1,700
Apr 2, 20262,637.002,638.002,515.002,570.002,570.00-1.72%6,700
Apr 1, 20262,630.002,631.002,563.002,615.002,615.001.08%9,500
Mar 31, 20262,628.002,628.002,583.002,587.002,587.00-1.60%4,800
Mar 30, 20262,508.002,688.002,508.002,629.002,629.00-2.30%6,300
Mar 27, 20262,767.002,778.002,760.002,775.002,691.000.29%8,400
Mar 26, 20262,791.002,808.002,751.002,767.002,683.24-0.86%7,200
Mar 25, 20262,783.002,828.002,783.002,791.002,706.520.40%6,900
Mar 24, 20262,845.002,848.002,715.002,780.002,695.850.22%12,500