Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,760.00
+30.00 (1.10%)
At close: Nov 2, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,721.002,800.002,721.002,760.002,760.001.10%5,300
Oct 30, 20262,742.002,743.002,730.002,730.002,730.00-0.36%1,800
Oct 29, 20262,743.002,750.002,731.002,740.002,740.00-0.40%2,200
Oct 28, 20262,770.002,770.002,751.002,751.002,751.00-0.69%800
Oct 27, 20262,771.002,771.002,751.002,770.002,770.00-0.04%2,500
Oct 26, 20262,750.002,771.002,745.002,771.002,771.000.04%1,700
Oct 23, 20262,768.002,770.002,755.002,770.002,770.000.04%2,300
Oct 22, 20262,796.002,796.002,755.002,769.002,769.00-0.75%3,300
Oct 21, 20262,770.002,796.002,753.002,790.002,790.000.72%2,100
Oct 20, 20262,803.002,803.002,766.002,770.002,770.00-1.56%3,000
Oct 19, 20262,780.002,814.002,760.002,814.002,814.000.86%4,500
Oct 16, 20262,785.002,793.002,784.002,790.002,790.00-0.53%2,800
Oct 15, 20262,878.002,878.002,756.002,805.002,805.00-1.92%3,000
Oct 14, 20262,820.002,870.002,820.002,860.002,860.00-0.69%1,400
Oct 13, 20262,850.002,900.002,766.002,880.002,880.002.86%4,700
Oct 9, 20262,800.002,800.002,750.002,800.002,800.00-0.04%2,700
Oct 8, 20262,795.002,801.002,750.002,801.002,801.001.78%2,500
Oct 7, 20262,733.002,766.002,733.002,752.002,752.000.77%2,400
Oct 6, 20262,727.002,798.002,727.002,731.002,731.00-0.51%3,700
Oct 5, 20262,745.002,745.002,734.002,745.002,745.00-0.07%1,800
Oct 2, 20262,745.002,767.002,745.002,747.002,747.00-0.11%1,200
Oct 1, 20262,739.002,754.002,739.002,750.002,750.00-1.40%2,800
Sep 30, 20262,730.002,798.002,730.002,789.002,789.002.16%1,800
Sep 29, 20262,784.002,784.002,728.002,730.002,730.00-1.97%1,800
Sep 28, 20262,800.002,805.002,785.002,805.002,785.000.72%5,400
Sep 25, 20262,770.002,797.002,760.002,785.002,765.140.54%2,700
Sep 24, 20262,768.002,795.002,767.002,770.002,750.251.06%3,200
Sep 18, 20262,755.002,773.002,738.002,741.002,721.460.40%3,800
Sep 17, 20262,743.002,760.002,730.002,730.002,710.53-0.36%3,100
Sep 16, 20262,740.002,758.002,740.002,740.002,720.46-3,900
Sep 15, 20262,749.002,749.002,725.002,740.002,720.460.37%3,700
Sep 14, 20262,733.002,733.002,725.002,730.002,710.53-0.11%1,000
Sep 11, 20262,725.002,749.002,720.002,733.002,713.510.29%4,500
Sep 10, 20262,750.002,750.002,723.002,725.002,705.57-3,200
Sep 9, 20262,721.002,740.002,721.002,725.002,705.570.18%2,400
Sep 8, 20262,740.002,740.002,720.002,720.002,700.61-0.18%500
Sep 7, 20262,723.002,725.002,713.002,725.002,705.570.04%1,600
Sep 4, 20262,709.002,724.002,708.002,724.002,704.580.55%2,200
Sep 3, 20262,682.002,709.002,672.002,709.002,689.68-0.55%900
Sep 2, 20262,711.002,724.002,670.002,724.002,704.58-0.04%3,300
Sep 1, 20262,745.002,745.002,595.002,725.002,705.57-0.73%19,200
Aug 31, 20262,720.002,750.002,704.002,745.002,725.430.92%2,900
Aug 28, 20262,710.002,757.002,690.002,720.002,700.611.12%3,200
Aug 27, 20262,685.002,690.002,685.002,690.002,670.820.19%1,100
Aug 26, 20262,688.002,688.002,685.002,685.002,665.86-0.37%700
Aug 25, 20262,655.002,695.002,655.002,695.002,675.780.11%4,700
Aug 24, 20262,690.002,727.002,685.002,692.002,672.810.07%3,500
Aug 21, 20262,665.002,690.002,665.002,690.002,670.820.64%700
Aug 20, 20262,655.002,673.002,655.002,673.002,653.940.98%500
Aug 19, 20262,695.002,695.002,647.002,647.002,628.13-1.23%1,100