Skip to main content
logo
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,640.00
+5.00 (0.19%)
At close: May 18, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,508.002,688.002,508.002,629.002,629.00-5.26%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
Mar 23, 20262,899.002,899.002,774.002,774.002,690.03-4.48%13,000
Mar 19, 20262,926.002,926.002,903.002,904.002,816.10-2.29%5,500
Mar 18, 20262,929.002,974.002,904.002,972.002,882.041.47%3,900
Mar 17, 20262,985.002,985.002,906.002,929.002,840.34-0.78%4,200
Mar 16, 20262,921.002,952.002,916.002,952.002,862.64-0.03%2,700
Mar 13, 20262,990.002,990.002,903.002,953.002,863.61-1.01%2,400
Mar 12, 20262,999.002,999.002,950.002,983.002,892.70-0.50%2,200
Mar 11, 20262,999.003,000.002,960.002,998.002,907.251.08%3,000
Mar 10, 20263,000.003,000.002,874.002,966.002,876.220.58%8,700
Mar 9, 20262,981.002,981.002,886.002,949.002,859.73-1.60%4,900
Mar 6, 20262,983.002,997.002,917.002,997.002,906.280.47%3,900
Mar 5, 20262,979.003,000.002,900.002,983.002,892.702.90%4,600
Mar 4, 20262,975.002,975.002,866.002,899.002,811.25-2.75%9,400
Mar 3, 20262,990.003,000.002,981.002,981.002,890.76-1.29%3,300