Tayca Corporation (TYO:4027)
Japan
· Delayed Price · Currency is JPY 1,956.00
+31.00 (1.61%)
Apr 28, 2026, 3:30 PM JST
Tayca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,935.00 | 1,956.00 | 1,919.00 | 1,956.00 | 1,956.00 | 1.61% | 69,400 |
| Apr 27, 2026 | 1,898.00 | 1,956.00 | 1,887.00 | 1,925.00 | 1,925.00 | 2.18% | 89,400 |
| Apr 24, 2026 | 1,916.00 | 1,929.00 | 1,878.00 | 1,884.00 | 1,884.00 | -0.74% | 71,700 |
| Apr 23, 2026 | 1,852.00 | 1,912.00 | 1,847.00 | 1,898.00 | 1,898.00 | 0.69% | 83,200 |
| Apr 22, 2026 | 1,900.00 | 1,900.00 | 1,855.00 | 1,885.00 | 1,885.00 | -1.62% | 67,700 |
| Apr 21, 2026 | 1,927.00 | 1,950.00 | 1,894.00 | 1,916.00 | 1,916.00 | 0.74% | 74,900 |
| Apr 20, 2026 | 1,870.00 | 1,913.00 | 1,870.00 | 1,902.00 | 1,902.00 | 1.71% | 73,100 |
| Apr 17, 2026 | 1,840.00 | 1,888.00 | 1,832.00 | 1,870.00 | 1,870.00 | 1.14% | 108,900 |
| Apr 16, 2026 | 1,898.00 | 1,907.00 | 1,849.00 | 1,849.00 | 1,849.00 | -2.27% | 69,400 |
| Apr 15, 2026 | 1,919.00 | 1,935.00 | 1,875.00 | 1,892.00 | 1,892.00 | -0.63% | 79,700 |
| Apr 14, 2026 | 1,963.00 | 1,963.00 | 1,904.00 | 1,904.00 | 1,904.00 | -3.25% | 101,900 |
| Apr 13, 2026 | 1,900.00 | 1,970.00 | 1,900.00 | 1,968.00 | 1,968.00 | 3.36% | 178,600 |
| Apr 10, 2026 | 1,934.00 | 1,961.00 | 1,894.00 | 1,904.00 | 1,904.00 | -0.99% | 120,700 |
| Apr 9, 2026 | 1,976.00 | 1,976.00 | 1,913.00 | 1,923.00 | 1,923.00 | -1.03% | 85,300 |
| Apr 8, 2026 | 1,960.00 | 1,977.00 | 1,935.00 | 1,943.00 | 1,943.00 | 2.42% | 96,300 |
| Apr 7, 2026 | 1,935.00 | 1,949.00 | 1,879.00 | 1,897.00 | 1,897.00 | -1.71% | 134,800 |
| Apr 6, 2026 | 1,886.00 | 1,933.00 | 1,879.00 | 1,930.00 | 1,930.00 | 2.33% | 63,900 |
| Apr 3, 2026 | 1,842.00 | 1,894.00 | 1,842.00 | 1,886.00 | 1,886.00 | 2.22% | 49,900 |
| Apr 2, 2026 | 1,808.00 | 1,885.00 | 1,800.00 | 1,845.00 | 1,845.00 | 0.87% | 129,000 |
| Apr 1, 2026 | 1,713.00 | 1,829.00 | 1,713.00 | 1,829.00 | 1,829.00 | 7.78% | 106,600 |
| Mar 31, 2026 | 1,686.00 | 1,755.00 | 1,677.00 | 1,697.00 | 1,697.00 | 0.47% | 147,400 |
| Mar 30, 2026 | 1,566.00 | 1,690.00 | 1,539.00 | 1,689.00 | 1,689.00 | 2.61% | 161,200 |
| Mar 27, 2026 | 1,629.00 | 1,654.00 | 1,617.00 | 1,646.00 | 1,606.00 | 0.92% | 78,900 |
| Mar 26, 2026 | 1,620.00 | 1,636.00 | 1,607.00 | 1,631.00 | 1,591.36 | 1.56% | 85,200 |
| Mar 25, 2026 | 1,609.00 | 1,613.00 | 1,586.00 | 1,606.00 | 1,566.97 | 4.22% | 83,600 |
| Mar 24, 2026 | 1,559.00 | 1,567.00 | 1,528.00 | 1,541.00 | 1,503.55 | 2.26% | 71,000 |
| Mar 23, 2026 | 1,520.00 | 1,536.00 | 1,485.00 | 1,507.00 | 1,470.38 | -3.95% | 120,600 |
| Mar 19, 2026 | 1,677.00 | 1,681.00 | 1,569.00 | 1,569.00 | 1,530.87 | -9.98% | 285,800 |
| Mar 18, 2026 | 1,691.00 | 1,743.00 | 1,685.00 | 1,743.00 | 1,700.64 | 3.08% | 88,600 |
| Mar 17, 2026 | 1,745.00 | 1,752.00 | 1,670.00 | 1,691.00 | 1,649.91 | -1.69% | 118,300 |
| Mar 16, 2026 | 1,619.00 | 1,724.00 | 1,606.00 | 1,720.00 | 1,678.20 | 6.24% | 218,100 |
| Mar 13, 2026 | 1,588.00 | 1,643.00 | 1,580.00 | 1,619.00 | 1,579.66 | 1.70% | 127,000 |
| Mar 12, 2026 | 1,706.00 | 1,706.00 | 1,591.00 | 1,592.00 | 1,553.31 | -8.61% | 300,500 |
| Mar 11, 2026 | 1,726.00 | 1,768.00 | 1,724.00 | 1,742.00 | 1,699.67 | 1.93% | 84,600 |
| Mar 10, 2026 | 1,685.00 | 1,730.00 | 1,662.00 | 1,709.00 | 1,667.47 | 3.70% | 184,800 |
| Mar 9, 2026 | 1,683.00 | 1,696.00 | 1,608.00 | 1,648.00 | 1,607.95 | -7.47% | 501,800 |
| Mar 6, 2026 | 1,790.00 | 1,832.00 | 1,770.00 | 1,781.00 | 1,737.72 | -2.62% | 118,200 |
| Mar 5, 2026 | 1,821.00 | 1,857.00 | 1,807.00 | 1,829.00 | 1,784.55 | 4.10% | 105,700 |
| Mar 4, 2026 | 1,827.00 | 1,861.00 | 1,729.00 | 1,757.00 | 1,714.30 | -7.77% | 276,400 |
| Mar 3, 2026 | 1,865.00 | 1,918.00 | 1,830.00 | 1,905.00 | 1,858.71 | 3.08% | 217,600 |
| Mar 2, 2026 | 1,800.00 | 1,858.00 | 1,772.00 | 1,848.00 | 1,803.09 | 1.37% | 133,500 |
| Feb 27, 2026 | 1,761.00 | 1,825.00 | 1,750.00 | 1,823.00 | 1,778.70 | 2.94% | 89,700 |
| Feb 26, 2026 | 1,798.00 | 1,817.00 | 1,763.00 | 1,771.00 | 1,727.96 | -0.56% | 101,000 |
| Feb 25, 2026 | 1,749.00 | 1,820.00 | 1,729.00 | 1,781.00 | 1,737.72 | 3.07% | 198,700 |
| Feb 24, 2026 | 1,735.00 | 1,754.00 | 1,710.00 | 1,728.00 | 1,686.01 | 1.41% | 192,900 |
| Feb 20, 2026 | 1,690.00 | 1,728.00 | 1,677.00 | 1,704.00 | 1,662.59 | 1.25% | 157,700 |
| Feb 19, 2026 | 1,655.00 | 1,694.00 | 1,639.00 | 1,683.00 | 1,642.10 | 3.19% | 117,300 |
| Feb 18, 2026 | 1,659.00 | 1,659.00 | 1,604.00 | 1,631.00 | 1,591.36 | -1.33% | 178,600 |
| Feb 17, 2026 | 1,603.00 | 1,662.00 | 1,587.00 | 1,653.00 | 1,612.83 | 3.12% | 122,700 |
| Feb 16, 2026 | 1,665.00 | 1,672.00 | 1,591.00 | 1,603.00 | 1,564.04 | -3.67% | 168,100 |
| Feb 13, 2026 | 1,645.00 | 1,674.00 | 1,624.00 | 1,664.00 | 1,623.56 | 0.48% | 110,400 |
| Feb 12, 2026 | 1,651.00 | 1,700.00 | 1,645.00 | 1,656.00 | 1,615.76 | 0.30% | 147,600 |
| Feb 10, 2026 | 1,628.00 | 1,677.00 | 1,619.00 | 1,651.00 | 1,610.88 | 1.54% | 174,100 |
| Feb 9, 2026 | 1,601.00 | 1,656.00 | 1,563.00 | 1,626.00 | 1,586.49 | 8.18% | 384,900 |
| Feb 6, 2026 | 1,465.00 | 1,509.00 | 1,461.00 | 1,503.00 | 1,466.48 | 1.55% | 112,900 |
| Feb 5, 2026 | 1,484.00 | 1,516.00 | 1,475.00 | 1,480.00 | 1,444.03 | 1.58% | 129,900 |
| Feb 4, 2026 | 1,477.00 | 1,477.00 | 1,448.00 | 1,457.00 | 1,421.59 | -1.42% | 93,800 |
| Feb 3, 2026 | 1,447.00 | 1,489.00 | 1,438.00 | 1,478.00 | 1,442.08 | 3.14% | 171,900 |
| Feb 2, 2026 | 1,411.00 | 1,477.00 | 1,411.00 | 1,433.00 | 1,398.18 | 3.02% | 215,400 |
| Jan 30, 2026 | 1,427.00 | 1,428.00 | 1,375.00 | 1,391.00 | 1,357.20 | -2.52% | 246,000 |
| Jan 29, 2026 | 1,466.00 | 1,466.00 | 1,424.00 | 1,427.00 | 1,392.32 | -3.39% | 128,000 |
| Jan 28, 2026 | 1,472.00 | 1,494.00 | 1,459.00 | 1,477.00 | 1,441.11 | 0.34% | 152,600 |
| Jan 27, 2026 | 1,425.00 | 1,482.00 | 1,413.00 | 1,472.00 | 1,436.23 | 2.94% | 210,900 |
| Jan 26, 2026 | 1,437.00 | 1,460.00 | 1,407.00 | 1,430.00 | 1,395.25 | -2.26% | 318,400 |
| Jan 23, 2026 | 1,399.00 | 1,475.00 | 1,357.00 | 1,463.00 | 1,427.45 | 4.72% | 472,100 |
| Jan 22, 2026 | 1,342.00 | 1,401.00 | 1,336.00 | 1,397.00 | 1,363.05 | 7.79% | 504,200 |
| Jan 21, 2026 | 1,250.00 | 1,298.00 | 1,240.00 | 1,296.00 | 1,264.51 | 2.86% | 208,700 |
| Jan 20, 2026 | 1,299.00 | 1,301.00 | 1,259.00 | 1,260.00 | 1,229.38 | -2.63% | 333,100 |
| Jan 19, 2026 | 1,277.00 | 1,302.00 | 1,251.00 | 1,294.00 | 1,262.55 | 1.33% | 299,700 |
| Jan 16, 2026 | 1,282.00 | 1,295.00 | 1,255.00 | 1,277.00 | 1,245.97 | 2.24% | 587,300 |
| Jan 15, 2026 | 1,232.00 | 1,252.00 | 1,231.00 | 1,249.00 | 1,218.65 | 1.38% | 167,500 |
| Jan 14, 2026 | 1,225.00 | 1,238.00 | 1,222.00 | 1,232.00 | 1,202.06 | 1.07% | 126,100 |
| Jan 13, 2026 | 1,231.00 | 1,233.00 | 1,210.00 | 1,219.00 | 1,189.38 | -0.41% | 194,600 |
| Jan 9, 2026 | 1,224.00 | 1,240.00 | 1,220.00 | 1,224.00 | 1,194.26 | -0.49% | 170,400 |
| Jan 8, 2026 | 1,244.00 | 1,246.00 | 1,224.00 | 1,230.00 | 1,200.11 | -1.28% | 178,500 |
| Jan 7, 2026 | 1,231.00 | 1,249.00 | 1,224.00 | 1,246.00 | 1,215.72 | 1.05% | 157,100 |
| Jan 6, 2026 | 1,225.00 | 1,242.00 | 1,223.00 | 1,233.00 | 1,203.04 | 0.82% | 130,600 |
| Jan 5, 2026 | 1,236.00 | 1,241.00 | 1,215.00 | 1,223.00 | 1,193.28 | -0.97% | 148,000 |
| Dec 30, 2025 | 1,246.00 | 1,246.00 | 1,231.00 | 1,235.00 | 1,204.99 | -1.44% | 103,400 |
| Dec 29, 2025 | 1,241.00 | 1,253.00 | 1,231.00 | 1,253.00 | 1,222.55 | 1.62% | 108,300 |
| Dec 26, 2025 | 1,231.00 | 1,235.00 | 1,225.00 | 1,233.00 | 1,203.04 | 0.16% | 101,600 |
| Dec 25, 2025 | 1,235.00 | 1,239.00 | 1,229.00 | 1,231.00 | 1,201.09 | 0.49% | 45,400 |
| Dec 24, 2025 | 1,230.00 | 1,241.00 | 1,223.00 | 1,225.00 | 1,195.23 | -0.73% | 50,800 |
| Dec 23, 2025 | 1,221.00 | 1,234.00 | 1,221.00 | 1,234.00 | 1,204.01 | 0.73% | 91,700 |
| Dec 22, 2025 | 1,222.00 | 1,225.00 | 1,214.00 | 1,225.00 | 1,195.23 | 1.16% | 92,400 |
| Dec 19, 2025 | 1,210.00 | 1,219.00 | 1,200.00 | 1,211.00 | 1,181.57 | -0.49% | 85,600 |
| Dec 18, 2025 | 1,199.00 | 1,220.00 | 1,197.00 | 1,217.00 | 1,187.43 | 1.42% | 80,300 |
| Dec 17, 2025 | 1,210.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,170.84 | -1.07% | 91,900 |
| Dec 16, 2025 | 1,239.00 | 1,239.00 | 1,208.00 | 1,213.00 | 1,183.52 | -2.57% | 102,600 |
| Dec 15, 2025 | 1,224.00 | 1,246.00 | 1,214.00 | 1,245.00 | 1,214.74 | 1.72% | 60,400 |
| Dec 12, 2025 | 1,218.00 | 1,230.00 | 1,212.00 | 1,224.00 | 1,194.26 | 1.92% | 57,700 |
| Dec 11, 2025 | 1,242.00 | 1,242.00 | 1,199.00 | 1,201.00 | 1,171.81 | -3.30% | 142,200 |
| Dec 10, 2025 | 1,236.00 | 1,250.00 | 1,236.00 | 1,242.00 | 1,211.82 | 0.65% | 68,500 |
| Dec 9, 2025 | 1,240.00 | 1,241.00 | 1,227.00 | 1,234.00 | 1,204.01 | -0.16% | 89,200 |
| Dec 8, 2025 | 1,242.00 | 1,245.00 | 1,235.00 | 1,236.00 | 1,205.96 | -0.16% | 87,800 |
| Dec 5, 2025 | 1,264.00 | 1,264.00 | 1,238.00 | 1,238.00 | 1,207.91 | -1.90% | 62,800 |
| Dec 4, 2025 | 1,243.00 | 1,262.00 | 1,243.00 | 1,262.00 | 1,231.33 | 1.69% | 56,800 |
| Dec 3, 2025 | 1,232.00 | 1,247.00 | 1,231.00 | 1,241.00 | 1,210.84 | 0.81% | 37,800 |
| Dec 2, 2025 | 1,261.00 | 1,261.00 | 1,231.00 | 1,231.00 | 1,201.09 | -1.91% | 52,400 |
| Dec 1, 2025 | 1,273.00 | 1,273.00 | 1,253.00 | 1,255.00 | 1,224.50 | -1.18% | 38,200 |