Skip to main content
Taiyo Kisokogyo Co.,Ltd. (TYO:1758)
Japan flag Japan · Delayed Price · Currency is JPY
2,646.00
+163.00 (6.56%)
Mar 10, 2026, 3:30 PM JST

Taiyo Kisokogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,583.002,646.002,580.002,646.002,646.006.56%3,900
Mar 9, 20262,500.002,500.002,483.002,483.002,483.00-4.79%7,100
Mar 6, 20262,550.002,608.002,550.002,608.002,608.00-1.58%1,100
Mar 5, 20262,544.002,650.002,537.002,650.002,650.007.46%5,700
Mar 4, 20262,545.002,545.002,426.002,466.002,466.00-5.55%5,000
Mar 3, 20262,675.002,675.002,561.002,611.002,611.00-2.54%5,500
Mar 2, 20262,660.002,689.002,660.002,679.002,679.000.45%2,400
Feb 27, 20262,662.002,668.002,652.002,667.002,667.000.49%2,400
Feb 26, 20262,700.002,700.002,653.002,654.002,654.00-1.15%3,500
Feb 25, 20262,722.002,722.002,685.002,685.002,685.00-1.32%3,600
Feb 24, 20262,762.002,762.002,674.002,721.002,721.002.06%5,200
Feb 20, 20262,642.002,673.002,642.002,666.002,666.000.60%1,800
Feb 19, 20262,650.002,653.002,648.002,650.002,650.000.08%1,600
Feb 18, 20262,649.002,649.002,644.002,648.002,648.000.84%700
Feb 17, 20262,622.002,654.002,619.002,626.002,626.00-0.04%2,800
Feb 16, 20262,674.002,674.002,627.002,627.002,627.000.11%700
Feb 13, 20262,641.002,641.002,594.002,624.002,624.00-0.64%1,800
Feb 12, 20262,658.002,689.002,630.002,641.002,641.00-0.64%3,300
Feb 10, 20262,618.002,658.002,601.002,658.002,658.002.19%1,100
Feb 9, 20262,630.002,660.002,600.002,601.002,601.00-0.23%4,800
Feb 6, 20262,612.002,624.002,605.002,607.002,607.00-0.84%1,000
Feb 5, 20262,625.002,629.002,587.002,629.002,629.000.34%1,400
Feb 4, 20262,540.002,636.002,540.002,620.002,620.003.15%6,500
Feb 3, 20262,562.002,562.002,526.002,540.002,540.00-0.27%1,500
Feb 2, 20262,550.002,563.002,475.002,547.002,547.00-0.12%2,900
Jan 30, 20262,530.002,550.002,492.002,550.002,550.002.82%2,800
Jan 29, 20262,607.002,607.002,424.002,480.002,480.00-6.31%62,400
Jan 28, 20262,663.002,663.002,611.002,647.002,587.00-1.56%3,200
Jan 27, 20262,675.002,692.002,675.002,689.002,628.05-0.15%2,800
Jan 26, 20262,699.002,699.002,669.002,693.002,631.96-1.32%3,800
Jan 23, 20262,741.002,741.002,705.002,729.002,667.140.55%2,100
Jan 22, 20262,659.002,776.002,630.002,714.002,652.481.92%5,800
Jan 21, 20262,664.002,668.002,650.002,663.002,602.64-1.88%3,500
Jan 20, 20262,732.002,732.002,703.002,714.002,652.48-0.66%2,400
Jan 19, 20262,774.002,774.002,700.002,732.002,670.07-1.51%3,700
Jan 16, 20262,778.002,778.002,730.002,774.002,711.12-0.50%3,900
Jan 15, 20262,750.002,788.002,727.002,788.002,724.800.72%1,700
Jan 14, 20262,757.002,780.002,756.002,768.002,705.26-1.07%3,200
Jan 13, 20262,729.002,805.002,729.002,798.002,734.582.53%8,400
Jan 9, 20262,702.002,729.002,699.002,729.002,667.140.07%3,200
Jan 8, 20262,740.002,740.002,682.002,727.002,665.19-0.47%3,000
Jan 7, 20262,712.002,740.002,699.002,740.002,677.890.92%1,900
Jan 6, 20262,742.002,742.002,670.002,715.002,653.46-0.98%5,500
Jan 5, 20262,630.002,766.002,629.002,742.002,679.855.54%7,900
Dec 30, 20252,596.002,598.002,577.002,598.002,539.110.23%7,400
Dec 29, 20252,489.002,630.002,405.002,592.002,533.256.14%10,600
Dec 26, 20252,497.002,497.002,422.002,442.002,386.65-1.25%8,800
Dec 25, 20252,500.002,500.002,400.002,473.002,416.94-0.72%6,700
Dec 24, 20252,497.002,497.002,410.002,491.002,434.540.93%4,100
Dec 23, 20252,432.002,468.002,390.002,468.002,412.063.52%9,200
Dec 22, 20252,337.002,384.002,337.002,384.002,329.963.47%5,600
Dec 19, 20252,313.002,323.002,290.002,304.002,251.770.09%5,100
Dec 18, 20252,277.002,302.002,253.002,302.002,249.821.10%3,700
Dec 17, 20252,271.002,277.002,223.002,277.002,225.390.26%2,800
Dec 16, 20252,340.002,340.002,271.002,271.002,219.52-2.57%5,200
Dec 15, 20252,379.002,379.002,320.002,331.002,278.16-5.97%16,400
Dec 12, 20252,367.002,480.002,358.002,479.002,422.815.18%11,100
Dec 11, 20252,383.002,383.002,342.002,357.002,303.57-1.05%4,100
Dec 10, 20252,380.002,389.002,380.002,382.002,328.010.21%1,800
Dec 9, 20252,386.002,386.002,372.002,377.002,323.120.08%600
Dec 8, 20252,351.002,375.002,348.002,375.002,321.171.06%1,800
Dec 5, 20252,363.002,363.002,343.002,350.002,296.73-0.55%1,400
Dec 4, 20252,340.002,363.002,335.002,363.002,309.441.03%2,000
Dec 3, 20252,310.002,345.002,310.002,339.002,285.98-0.38%400
Dec 2, 20252,349.002,349.002,322.002,348.002,294.78-0.21%1,300
Dec 1, 20252,358.002,388.002,341.002,353.002,299.661.86%18,500
Nov 28, 20252,300.002,310.002,300.002,310.002,257.640.52%1,200
Nov 27, 20252,257.002,299.002,257.002,298.002,245.912.04%3,000
Nov 26, 20252,292.002,292.002,252.002,252.002,200.950.31%3,400
Nov 25, 20252,226.002,265.002,225.002,245.002,194.110.99%4,900
Nov 21, 20252,199.002,237.002,196.002,223.002,172.611.00%6,900
Nov 20, 20252,178.002,201.002,178.002,201.002,151.110.23%400
Nov 19, 20252,181.002,196.002,181.002,196.002,146.22-0.18%300
Nov 18, 20252,203.002,203.002,179.002,200.002,150.13-0.95%3,600
Nov 17, 20252,243.002,243.002,221.002,221.002,170.66-0.98%1,400
Nov 14, 20252,240.002,246.002,233.002,243.002,192.160.13%1,400
Nov 13, 20252,221.002,248.002,221.002,240.002,189.23-1,300
Nov 12, 20252,227.002,240.002,227.002,240.002,189.230.54%700
Nov 11, 20252,230.002,233.002,206.002,228.002,177.50-0.04%2,000
Nov 10, 20252,220.002,232.002,207.002,229.002,178.472.72%1,600
Nov 7, 20252,202.002,210.002,166.002,170.002,120.81-1.68%1,800
Nov 6, 20252,181.002,220.002,181.002,207.002,156.971.47%1,600
Nov 5, 20252,234.002,234.002,115.002,175.002,125.70-1.18%3,600
Nov 4, 20252,215.002,220.002,201.002,201.002,151.11-1.39%4,200
Oct 31, 20252,233.002,233.002,231.002,232.002,181.41-0.98%1,700
Oct 29, 20252,231.002,259.002,231.002,254.002,202.91-0.92%1,200
Oct 28, 20252,286.002,286.002,269.002,275.002,223.43-0.52%2,100
Oct 27, 20252,289.002,312.002,212.002,287.002,235.16-0.69%8,000
Oct 24, 20252,292.002,321.002,291.002,303.002,250.80-0.69%7,700
Oct 23, 20252,306.002,319.002,301.002,319.002,266.431.13%2,600
Oct 22, 20252,296.002,308.002,291.002,293.002,241.02-0.09%3,100
Oct 21, 20252,292.002,297.002,290.002,295.002,242.98-0.43%4,400
Oct 20, 20252,320.002,322.002,296.002,305.002,252.750.92%4,800
Oct 17, 20252,269.002,284.002,269.002,284.002,232.230.88%2,000
Oct 16, 20252,249.002,270.002,249.002,264.002,212.68-0.22%800
Oct 15, 20252,212.002,269.002,212.002,269.002,217.572.16%1,100
Oct 14, 20252,213.002,249.002,212.002,221.002,170.66-0.89%5,100
Oct 10, 20252,278.002,278.002,241.002,241.002,190.20-1.88%1,700
Oct 9, 20252,231.002,284.002,231.002,284.002,232.232.42%2,500
Oct 8, 20252,250.002,255.002,229.002,230.002,179.45-0.89%1,600