Titan Kogyo, Ltd. (TYO:4098)
Japan
· Delayed Price · Currency is JPY 1,017.00
-9.00 (-0.88%)
Apr 30, 2026, 1:03 PM JST
Titan Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,017.00 | 1,046.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.98% | 13,200 |
| Apr 27, 2026 | 1,015.00 | 1,024.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.10% | 5,800 |
| Apr 24, 2026 | 1,018.00 | 1,028.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.49% | 7,700 |
| Apr 23, 2026 | 1,057.00 | 1,057.00 | 1,006.00 | 1,020.00 | 1,020.00 | -3.50% | 30,900 |
| Apr 22, 2026 | 1,071.00 | 1,075.00 | 1,057.00 | 1,057.00 | 1,057.00 | -1.86% | 7,800 |
| Apr 21, 2026 | 1,069.00 | 1,077.00 | 1,061.00 | 1,077.00 | 1,077.00 | 0.75% | 6,300 |
| Apr 20, 2026 | 1,062.00 | 1,071.00 | 1,061.00 | 1,069.00 | 1,069.00 | 0.47% | 3,500 |
| Apr 17, 2026 | 1,078.00 | 1,080.00 | 1,064.00 | 1,064.00 | 1,064.00 | -1.30% | 5,500 |
| Apr 16, 2026 | 1,065.00 | 1,094.00 | 1,065.00 | 1,078.00 | 1,078.00 | 1.60% | 7,600 |
| Apr 15, 2026 | 1,069.00 | 1,091.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.66% | 11,700 |
| Apr 14, 2026 | 1,067.00 | 1,091.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.93% | 15,000 |
| Apr 13, 2026 | 1,067.00 | 1,082.00 | 1,062.00 | 1,078.00 | 1,078.00 | 0.19% | 5,900 |
| Apr 10, 2026 | 1,110.00 | 1,112.00 | 1,066.00 | 1,076.00 | 1,076.00 | -1.28% | 11,800 |
| Apr 9, 2026 | 1,119.00 | 1,119.00 | 1,076.00 | 1,090.00 | 1,090.00 | -1.98% | 18,100 |
| Apr 8, 2026 | 1,099.00 | 1,119.00 | 1,089.00 | 1,112.00 | 1,112.00 | 3.44% | 16,300 |
| Apr 7, 2026 | 1,094.00 | 1,110.00 | 1,073.00 | 1,075.00 | 1,075.00 | -0.37% | 14,100 |
| Apr 6, 2026 | 1,104.00 | 1,109.00 | 1,071.00 | 1,079.00 | 1,079.00 | -2.26% | 19,300 |
| Apr 3, 2026 | 1,088.00 | 1,165.00 | 1,066.00 | 1,104.00 | 1,104.00 | 3.66% | 46,300 |
| Apr 2, 2026 | 1,115.00 | 1,124.00 | 1,058.00 | 1,065.00 | 1,065.00 | -4.05% | 44,600 |
| Apr 1, 2026 | 1,158.00 | 1,166.00 | 1,103.00 | 1,110.00 | 1,110.00 | 0.91% | 16,300 |
| Mar 31, 2026 | 1,124.00 | 1,124.00 | 1,052.00 | 1,100.00 | 1,100.00 | -2.57% | 30,800 |
| Mar 30, 2026 | 1,124.00 | 1,134.00 | 1,106.00 | 1,129.00 | 1,129.00 | -3.91% | 32,900 |
| Mar 27, 2026 | 1,213.00 | 1,213.00 | 1,160.00 | 1,175.00 | 1,165.00 | -3.92% | 65,100 |
| Mar 26, 2026 | 1,333.00 | 1,588.00 | 1,209.00 | 1,223.00 | 1,212.59 | -5.78% | 657,800 |
| Mar 25, 2026 | 1,036.00 | 1,314.00 | 1,036.00 | 1,298.00 | 1,286.95 | 27.50% | 574,200 |
| Mar 24, 2026 | 1,004.00 | 1,027.00 | 1,004.00 | 1,018.00 | 1,009.34 | 1.70% | 5,300 |
| Mar 23, 2026 | 1,014.00 | 1,036.00 | 995.00 | 1,001.00 | 992.48 | -1.38% | 15,700 |
| Mar 19, 2026 | 1,059.00 | 1,062.00 | 1,015.00 | 1,015.00 | 1,006.36 | -6.11% | 9,300 |
| Mar 18, 2026 | 1,057.00 | 1,082.00 | 1,057.00 | 1,081.00 | 1,071.80 | 3.25% | 5,900 |
| Mar 17, 2026 | 1,040.00 | 1,060.00 | 1,034.00 | 1,047.00 | 1,038.09 | 1.45% | 4,800 |
| Mar 16, 2026 | 1,012.00 | 1,033.00 | 1,012.00 | 1,032.00 | 1,023.22 | 0.29% | 11,200 |
| Mar 13, 2026 | 1,026.00 | 1,035.00 | 1,022.00 | 1,029.00 | 1,020.24 | -1.44% | 1,700 |
| Mar 12, 2026 | 1,060.00 | 1,060.00 | 1,034.00 | 1,044.00 | 1,035.11 | -2.25% | 7,600 |
| Mar 11, 2026 | 1,069.00 | 1,085.00 | 1,068.00 | 1,068.00 | 1,058.91 | -0.09% | 4,700 |
| Mar 10, 2026 | 1,041.00 | 1,099.00 | 1,041.00 | 1,069.00 | 1,059.90 | 3.79% | 8,900 |
| Mar 9, 2026 | 1,061.00 | 1,061.00 | 1,019.00 | 1,030.00 | 1,021.23 | -5.42% | 13,800 |
| Mar 6, 2026 | 1,105.00 | 1,127.00 | 1,084.00 | 1,089.00 | 1,079.73 | -2.07% | 9,500 |
| Mar 5, 2026 | 1,068.00 | 1,125.00 | 1,068.00 | 1,112.00 | 1,102.54 | 7.65% | 17,700 |
| Mar 4, 2026 | 1,095.00 | 1,100.00 | 1,020.00 | 1,033.00 | 1,024.21 | -6.77% | 35,700 |
| Mar 3, 2026 | 1,160.00 | 1,160.00 | 1,108.00 | 1,108.00 | 1,098.57 | -5.30% | 26,700 |
| Mar 2, 2026 | 1,200.00 | 1,200.00 | 1,158.00 | 1,170.00 | 1,160.04 | -2.50% | 24,400 |
| Feb 27, 2026 | 1,182.00 | 1,220.00 | 1,182.00 | 1,200.00 | 1,189.79 | 1.52% | 30,200 |
| Feb 26, 2026 | 1,169.00 | 1,213.00 | 1,152.00 | 1,182.00 | 1,171.94 | 2.52% | 44,300 |
| Feb 25, 2026 | 1,154.00 | 1,170.00 | 1,131.00 | 1,153.00 | 1,143.19 | 1.05% | 18,500 |
| Feb 24, 2026 | 1,127.00 | 1,144.00 | 1,114.00 | 1,141.00 | 1,131.29 | 1.24% | 19,800 |
| Feb 20, 2026 | 1,160.00 | 1,170.00 | 1,110.00 | 1,127.00 | 1,117.41 | -2.93% | 28,400 |
| Feb 19, 2026 | 1,186.00 | 1,188.00 | 1,155.00 | 1,161.00 | 1,151.12 | -2.03% | 17,500 |
| Feb 18, 2026 | 1,231.00 | 1,249.00 | 1,175.00 | 1,185.00 | 1,174.91 | -3.66% | 50,500 |
| Feb 17, 2026 | 1,208.00 | 1,280.00 | 1,208.00 | 1,230.00 | 1,219.53 | 4.33% | 77,500 |
| Feb 16, 2026 | 1,129.00 | 1,247.00 | 1,129.00 | 1,179.00 | 1,168.97 | 2.97% | 59,500 |
| Feb 13, 2026 | 1,279.00 | 1,354.00 | 1,083.00 | 1,145.00 | 1,135.26 | -9.77% | 111,000 |
| Feb 12, 2026 | 1,218.00 | 1,285.00 | 1,209.00 | 1,269.00 | 1,258.20 | 4.27% | 65,300 |
| Feb 10, 2026 | 1,242.00 | 1,242.00 | 1,209.00 | 1,217.00 | 1,206.64 | -1.78% | 21,700 |
| Feb 9, 2026 | 1,250.00 | 1,289.00 | 1,225.00 | 1,239.00 | 1,228.46 | -2.44% | 40,500 |
| Feb 6, 2026 | 1,198.00 | 1,282.00 | 1,198.00 | 1,270.00 | 1,259.19 | 5.66% | 47,600 |
| Feb 5, 2026 | 1,233.00 | 1,237.00 | 1,197.00 | 1,202.00 | 1,191.77 | -3.69% | 30,800 |
| Feb 4, 2026 | 1,179.00 | 1,263.00 | 1,170.00 | 1,248.00 | 1,237.38 | 5.85% | 61,100 |
| Feb 3, 2026 | 1,141.00 | 1,204.00 | 1,141.00 | 1,179.00 | 1,168.97 | 3.33% | 35,200 |
| Feb 2, 2026 | 1,154.00 | 1,212.00 | 1,120.00 | 1,141.00 | 1,131.29 | -1.13% | 67,000 |
| Jan 30, 2026 | 1,189.00 | 1,189.00 | 1,141.00 | 1,154.00 | 1,144.18 | -3.99% | 66,500 |
| Jan 29, 2026 | 1,248.00 | 1,248.00 | 1,150.00 | 1,202.00 | 1,191.77 | -6.02% | 116,000 |
| Jan 28, 2026 | 1,340.00 | 1,355.00 | 1,260.00 | 1,279.00 | 1,268.11 | -5.68% | 80,800 |
| Jan 27, 2026 | 1,300.00 | 1,362.00 | 1,252.00 | 1,356.00 | 1,344.46 | -0.51% | 206,200 |
| Jan 26, 2026 | 1,338.00 | 1,460.00 | 1,309.00 | 1,363.00 | 1,351.40 | -4.55% | 343,000 |
| Jan 23, 2026 | 1,250.00 | 1,560.00 | 1,180.00 | 1,428.00 | 1,415.85 | 13.06% | 2,439,400 |
| Jan 22, 2026 | 1,500.00 | 1,730.00 | 1,253.00 | 1,263.00 | 1,252.25 | -11.68% | 1,846,300 |
| Jan 21, 2026 | 1,370.00 | 1,430.00 | 1,266.00 | 1,430.00 | 1,417.83 | 26.55% | 602,500 |
| Jan 20, 2026 | 1,089.00 | 1,130.00 | 1,002.00 | 1,130.00 | 1,120.38 | 15.31% | 130,800 |
| Jan 19, 2026 | 894.00 | 980.00 | 891.00 | 980.00 | 971.66 | 10.24% | 39,900 |
| Jan 16, 2026 | 865.00 | 889.00 | 859.00 | 889.00 | 881.43 | 3.73% | 18,200 |
| Jan 15, 2026 | 845.00 | 868.00 | 845.00 | 857.00 | 849.71 | 0.59% | 11,800 |
| Jan 14, 2026 | 856.00 | 860.00 | 848.00 | 852.00 | 844.75 | 0.71% | 11,800 |
| Jan 13, 2026 | 848.00 | 857.00 | 837.00 | 846.00 | 838.80 | 0.36% | 14,000 |
| Jan 9, 2026 | 843.00 | 855.00 | 843.00 | 843.00 | 835.83 | 0.12% | 4,800 |
| Jan 8, 2026 | 850.00 | 856.00 | 838.00 | 842.00 | 834.83 | 0.84% | 14,600 |
| Jan 7, 2026 | 823.00 | 856.00 | 823.00 | 835.00 | 827.89 | 1.21% | 33,800 |
| Jan 6, 2026 | 803.00 | 825.00 | 800.00 | 825.00 | 817.98 | 2.74% | 15,300 |
| Jan 5, 2026 | 799.00 | 803.00 | 798.00 | 803.00 | 796.17 | 1.39% | 6,500 |
| Dec 30, 2025 | 796.00 | 798.00 | 785.00 | 792.00 | 785.26 | 0.51% | 5,500 |
| Dec 29, 2025 | 780.00 | 791.00 | 780.00 | 788.00 | 781.29 | -0.63% | 3,900 |
| Dec 26, 2025 | 796.00 | 797.00 | 786.00 | 793.00 | 786.25 | 0.13% | 5,600 |
| Dec 25, 2025 | 800.00 | 800.00 | 791.00 | 792.00 | 785.26 | 1.28% | 9,000 |
| Dec 24, 2025 | 781.00 | 785.00 | 780.00 | 782.00 | 775.34 | 0.13% | 7,800 |
| Dec 23, 2025 | 786.00 | 786.00 | 775.00 | 781.00 | 774.35 | -0.64% | 4,600 |
| Dec 22, 2025 | 779.00 | 786.00 | 776.00 | 786.00 | 779.31 | 0.90% | 7,600 |
| Dec 19, 2025 | 783.00 | 784.00 | 779.00 | 779.00 | 772.37 | -0.89% | 5,500 |
| Dec 18, 2025 | 788.00 | 788.00 | 780.00 | 786.00 | 779.31 | 0.77% | 4,800 |
| Dec 17, 2025 | 774.00 | 782.00 | 770.00 | 780.00 | 773.36 | 1.17% | 5,700 |
| Dec 16, 2025 | 784.00 | 785.00 | 771.00 | 771.00 | 764.44 | -0.90% | 17,800 |
| Dec 15, 2025 | 780.00 | 783.00 | 778.00 | 778.00 | 771.38 | - | 2,800 |
| Dec 12, 2025 | 787.00 | 787.00 | 778.00 | 778.00 | 771.38 | -0.77% | 7,300 |
| Dec 11, 2025 | 783.00 | 788.00 | 783.00 | 784.00 | 777.33 | 0.26% | 1,500 |
| Dec 10, 2025 | 790.00 | 790.00 | 780.00 | 782.00 | 775.34 | -0.26% | 3,700 |
| Dec 9, 2025 | 783.00 | 787.00 | 783.00 | 784.00 | 777.33 | 0.26% | 1,000 |
| Dec 8, 2025 | 787.00 | 787.00 | 782.00 | 782.00 | 775.34 | -0.13% | 1,100 |
| Dec 5, 2025 | 791.00 | 791.00 | 783.00 | 783.00 | 776.34 | -0.13% | 400 |
| Dec 4, 2025 | 782.00 | 793.00 | 782.00 | 784.00 | 777.33 | 0.26% | 6,100 |
| Dec 3, 2025 | 781.00 | 788.00 | 781.00 | 782.00 | 775.34 | -0.38% | 6,700 |
| Dec 2, 2025 | 793.00 | 793.00 | 784.00 | 785.00 | 778.32 | -0.88% | 3,800 |
| Dec 1, 2025 | 785.00 | 794.00 | 785.00 | 792.00 | 785.26 | 0.89% | 2,900 |