Tigers Polymer Corporation (TYO:4231)
Japan
· Delayed Price · Currency is JPY 986.00
+11.00 (1.13%)
Apr 28, 2026, 3:30 PM JST
Tigers Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 978.00 | 989.00 | 971.00 | 986.00 | 986.00 | 1.13% | 21,300 |
| Apr 27, 2026 | 968.00 | 980.00 | 956.00 | 975.00 | 975.00 | - | 60,300 |
| Apr 24, 2026 | 990.00 | 994.00 | 972.00 | 975.00 | 975.00 | -1.22% | 51,500 |
| Apr 23, 2026 | 1,000.00 | 1,001.00 | 984.00 | 987.00 | 987.00 | -1.30% | 39,400 |
| Apr 22, 2026 | 1,003.00 | 1,004.00 | 988.00 | 1,000.00 | 1,000.00 | -0.30% | 47,000 |
| Apr 21, 2026 | 1,018.00 | 1,018.00 | 998.00 | 1,003.00 | 1,003.00 | -1.38% | 41,100 |
| Apr 20, 2026 | 1,039.00 | 1,039.00 | 1,007.00 | 1,017.00 | 1,017.00 | -1.17% | 24,700 |
| Apr 17, 2026 | 1,026.00 | 1,042.00 | 1,022.00 | 1,029.00 | 1,029.00 | 0.29% | 23,000 |
| Apr 16, 2026 | 1,037.00 | 1,038.00 | 1,024.00 | 1,026.00 | 1,026.00 | -0.77% | 9,900 |
| Apr 15, 2026 | 1,045.00 | 1,052.00 | 1,018.00 | 1,034.00 | 1,034.00 | 0.49% | 19,600 |
| Apr 14, 2026 | 1,029.00 | 1,049.00 | 1,026.00 | 1,029.00 | 1,029.00 | 0.49% | 37,400 |
| Apr 13, 2026 | 1,040.00 | 1,045.00 | 1,017.00 | 1,024.00 | 1,024.00 | -1.82% | 27,300 |
| Apr 10, 2026 | 1,061.00 | 1,062.00 | 1,041.00 | 1,043.00 | 1,043.00 | -0.57% | 11,900 |
| Apr 9, 2026 | 1,052.00 | 1,066.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.29% | 16,400 |
| Apr 8, 2026 | 1,040.00 | 1,063.00 | 1,040.00 | 1,052.00 | 1,052.00 | 2.33% | 22,400 |
| Apr 7, 2026 | 1,041.00 | 1,052.00 | 1,025.00 | 1,028.00 | 1,028.00 | -1.25% | 16,600 |
| Apr 6, 2026 | 1,027.00 | 1,041.00 | 1,018.00 | 1,041.00 | 1,041.00 | 2.16% | 17,600 |
| Apr 3, 2026 | 1,030.00 | 1,030.00 | 1,016.00 | 1,019.00 | 1,019.00 | 0.79% | 16,200 |
| Apr 2, 2026 | 1,035.00 | 1,055.00 | 1,000.00 | 1,011.00 | 1,011.00 | -2.41% | 63,500 |
| Apr 1, 2026 | 1,000.00 | 1,041.00 | 1,000.00 | 1,036.00 | 1,036.00 | 5.07% | 20,800 |
| Mar 31, 2026 | 1,000.00 | 1,017.00 | 985.00 | 986.00 | 986.00 | -2.09% | 38,900 |
| Mar 30, 2026 | 1,000.00 | 1,017.00 | 995.00 | 1,007.00 | 1,007.00 | -3.08% | 45,000 |
| Mar 27, 2026 | 1,042.00 | 1,046.00 | 1,027.00 | 1,039.00 | 1,018.00 | -0.38% | 19,700 |
| Mar 26, 2026 | 1,050.00 | 1,056.00 | 1,035.00 | 1,043.00 | 1,021.92 | -1.14% | 31,000 |
| Mar 25, 2026 | 1,045.00 | 1,067.00 | 1,045.00 | 1,055.00 | 1,033.68 | 1.64% | 21,100 |
| Mar 24, 2026 | 1,043.00 | 1,058.00 | 1,036.00 | 1,038.00 | 1,017.02 | 2.47% | 55,200 |
| Mar 23, 2026 | 1,043.00 | 1,043.00 | 1,013.00 | 1,013.00 | 992.53 | -5.59% | 57,100 |
| Mar 19, 2026 | 1,114.00 | 1,114.00 | 1,073.00 | 1,073.00 | 1,051.31 | -4.11% | 35,700 |
| Mar 18, 2026 | 1,111.00 | 1,119.00 | 1,101.00 | 1,119.00 | 1,096.38 | 1.18% | 26,800 |
| Mar 17, 2026 | 1,135.00 | 1,142.00 | 1,106.00 | 1,106.00 | 1,083.65 | -2.04% | 16,600 |
| Mar 16, 2026 | 1,121.00 | 1,135.00 | 1,114.00 | 1,129.00 | 1,106.18 | -0.27% | 22,300 |
| Mar 13, 2026 | 1,149.00 | 1,151.00 | 1,121.00 | 1,132.00 | 1,109.12 | -1.91% | 33,300 |
| Mar 12, 2026 | 1,153.00 | 1,181.00 | 1,153.00 | 1,154.00 | 1,130.68 | -1.70% | 37,000 |
| Mar 11, 2026 | 1,186.00 | 1,201.00 | 1,174.00 | 1,174.00 | 1,150.27 | 0.34% | 17,100 |
| Mar 10, 2026 | 1,167.00 | 1,184.00 | 1,154.00 | 1,170.00 | 1,146.35 | 2.90% | 27,500 |
| Mar 9, 2026 | 1,121.00 | 1,143.00 | 1,101.00 | 1,137.00 | 1,114.02 | -4.37% | 68,100 |
| Mar 6, 2026 | 1,218.00 | 1,218.00 | 1,170.00 | 1,189.00 | 1,164.97 | -2.78% | 33,000 |
| Mar 5, 2026 | 1,212.00 | 1,244.00 | 1,200.00 | 1,223.00 | 1,198.28 | 4.62% | 59,100 |
| Mar 4, 2026 | 1,220.00 | 1,249.00 | 1,138.00 | 1,169.00 | 1,145.37 | -6.48% | 150,200 |
| Mar 3, 2026 | 1,267.00 | 1,281.00 | 1,242.00 | 1,250.00 | 1,224.74 | -1.81% | 87,600 |
| Mar 2, 2026 | 1,263.00 | 1,278.00 | 1,245.00 | 1,273.00 | 1,247.27 | -1.55% | 54,300 |
| Feb 27, 2026 | 1,258.00 | 1,293.00 | 1,246.00 | 1,293.00 | 1,266.87 | 3.77% | 40,000 |
| Feb 26, 2026 | 1,251.00 | 1,271.00 | 1,213.00 | 1,246.00 | 1,220.82 | -0.32% | 52,700 |
| Feb 25, 2026 | 1,244.00 | 1,267.00 | 1,220.00 | 1,250.00 | 1,224.74 | 0.97% | 48,800 |
| Feb 24, 2026 | 1,209.00 | 1,246.00 | 1,203.00 | 1,238.00 | 1,212.98 | 1.06% | 33,000 |
| Feb 20, 2026 | 1,241.00 | 1,241.00 | 1,216.00 | 1,225.00 | 1,200.24 | -1.13% | 25,500 |
| Feb 19, 2026 | 1,240.00 | 1,245.00 | 1,223.00 | 1,239.00 | 1,213.96 | 1.47% | 21,000 |
| Feb 18, 2026 | 1,250.00 | 1,250.00 | 1,214.00 | 1,221.00 | 1,196.32 | -1.45% | 27,200 |
| Feb 17, 2026 | 1,242.00 | 1,242.00 | 1,200.00 | 1,239.00 | 1,213.96 | 1.89% | 80,200 |
| Feb 16, 2026 | 1,178.00 | 1,238.00 | 1,164.00 | 1,216.00 | 1,191.42 | 3.23% | 92,600 |
| Feb 13, 2026 | 1,136.00 | 1,193.00 | 1,136.00 | 1,178.00 | 1,154.19 | 1.99% | 108,600 |
| Feb 12, 2026 | 1,130.00 | 1,168.00 | 1,120.00 | 1,155.00 | 1,131.66 | 1.05% | 133,600 |
| Feb 10, 2026 | 1,126.00 | 1,180.00 | 1,105.00 | 1,143.00 | 1,119.90 | 13.62% | 380,800 |
| Feb 9, 2026 | 1,003.00 | 1,007.00 | 977.00 | 1,006.00 | 985.67 | 1.72% | 48,200 |
| Feb 6, 2026 | 984.00 | 1,013.00 | 946.00 | 989.00 | 969.01 | -0.30% | 80,300 |
| Feb 5, 2026 | 987.00 | 1,007.00 | 981.00 | 992.00 | 971.95 | 0.81% | 20,700 |
| Feb 4, 2026 | 974.00 | 1,001.00 | 970.00 | 984.00 | 964.11 | 0.61% | 31,500 |
| Feb 3, 2026 | 955.00 | 986.00 | 954.00 | 978.00 | 958.23 | 2.62% | 20,500 |
| Feb 2, 2026 | 964.00 | 971.00 | 953.00 | 953.00 | 933.74 | -1.04% | 20,600 |
| Jan 30, 2026 | 953.00 | 963.00 | 941.00 | 963.00 | 943.54 | 1.05% | 12,500 |
| Jan 29, 2026 | 945.00 | 953.00 | 931.00 | 953.00 | 933.74 | 0.85% | 16,900 |
| Jan 28, 2026 | 962.00 | 962.00 | 935.00 | 945.00 | 925.90 | -1.66% | 17,100 |
| Jan 27, 2026 | 950.00 | 961.00 | 945.00 | 961.00 | 941.58 | -0.52% | 24,000 |
| Jan 26, 2026 | 975.00 | 975.00 | 953.00 | 966.00 | 946.48 | -2.33% | 23,900 |
| Jan 23, 2026 | 988.00 | 992.00 | 979.00 | 989.00 | 969.01 | 0.10% | 19,100 |
| Jan 22, 2026 | 974.00 | 990.00 | 974.00 | 988.00 | 968.03 | 1.75% | 12,700 |
| Jan 21, 2026 | 990.00 | 990.00 | 945.00 | 971.00 | 951.37 | -3.00% | 41,700 |
| Jan 20, 2026 | 1,016.00 | 1,016.00 | 993.00 | 1,001.00 | 980.77 | -1.48% | 19,300 |
| Jan 19, 2026 | 1,015.00 | 1,016.00 | 1,001.00 | 1,016.00 | 995.46 | 0.20% | 10,900 |
| Jan 16, 2026 | 1,018.00 | 1,020.00 | 1,008.00 | 1,014.00 | 993.51 | -0.39% | 12,500 |
| Jan 15, 2026 | 1,026.00 | 1,030.00 | 1,015.00 | 1,018.00 | 997.42 | -0.10% | 15,800 |
| Jan 14, 2026 | 1,010.00 | 1,026.00 | 1,010.00 | 1,019.00 | 998.40 | 0.89% | 33,100 |
| Jan 13, 2026 | 997.00 | 1,010.00 | 996.00 | 1,010.00 | 989.59 | 1.61% | 27,500 |
| Jan 9, 2026 | 991.00 | 994.00 | 986.00 | 994.00 | 973.91 | 0.71% | 10,400 |
| Jan 8, 2026 | 984.00 | 988.00 | 976.00 | 987.00 | 967.05 | 0.30% | 15,700 |
| Jan 7, 2026 | 978.00 | 988.00 | 971.00 | 984.00 | 964.11 | 0.61% | 11,700 |
| Jan 6, 2026 | 973.00 | 994.00 | 972.00 | 978.00 | 958.23 | 0.62% | 20,900 |
| Jan 5, 2026 | 972.00 | 990.00 | 968.00 | 972.00 | 952.35 | -1.32% | 36,100 |
| Dec 30, 2025 | 979.00 | 990.00 | 978.00 | 985.00 | 965.09 | 0.61% | 16,600 |
| Dec 29, 2025 | 984.00 | 984.00 | 975.00 | 979.00 | 959.21 | -0.31% | 10,500 |
| Dec 26, 2025 | 967.00 | 995.00 | 967.00 | 982.00 | 962.15 | 2.08% | 22,600 |
| Dec 25, 2025 | 964.00 | 972.00 | 962.00 | 962.00 | 942.56 | 0.21% | 21,100 |
| Dec 24, 2025 | 953.00 | 966.00 | 953.00 | 960.00 | 940.60 | 0.73% | 28,400 |
| Dec 23, 2025 | 957.00 | 965.00 | 953.00 | 953.00 | 933.74 | -0.42% | 21,300 |
| Dec 22, 2025 | 957.00 | 965.00 | 950.00 | 957.00 | 937.66 | 0.31% | 23,000 |
| Dec 19, 2025 | 939.00 | 959.00 | 939.00 | 954.00 | 934.72 | 1.92% | 31,200 |
| Dec 18, 2025 | 930.00 | 939.00 | 923.00 | 936.00 | 917.08 | -0.11% | 20,200 |
| Dec 17, 2025 | 925.00 | 937.00 | 923.00 | 937.00 | 918.06 | 1.52% | 28,500 |
| Dec 16, 2025 | 920.00 | 925.00 | 915.00 | 923.00 | 904.34 | 0.11% | 15,600 |
| Dec 15, 2025 | 930.00 | 931.00 | 919.00 | 922.00 | 903.36 | -0.75% | 14,800 |
| Dec 12, 2025 | 891.00 | 930.00 | 888.00 | 929.00 | 910.22 | 4.74% | 39,200 |
| Dec 11, 2025 | 893.00 | 895.00 | 886.00 | 887.00 | 869.07 | -0.56% | 17,000 |
| Dec 10, 2025 | 884.00 | 892.00 | 883.00 | 892.00 | 873.97 | 0.90% | 27,900 |
| Dec 9, 2025 | 889.00 | 894.00 | 873.00 | 884.00 | 866.13 | -0.56% | 44,200 |
| Dec 8, 2025 | 888.00 | 890.00 | 882.00 | 889.00 | 871.03 | 0.11% | 25,700 |
| Dec 5, 2025 | 897.00 | 897.00 | 878.00 | 888.00 | 870.05 | -1.44% | 55,900 |
| Dec 4, 2025 | 889.00 | 901.00 | 886.00 | 901.00 | 882.79 | 2.15% | 85,400 |
| Dec 3, 2025 | 881.00 | 885.00 | 871.00 | 882.00 | 864.17 | -0.45% | 36,000 |
| Dec 2, 2025 | 903.00 | 903.00 | 881.00 | 886.00 | 868.09 | -1.88% | 49,200 |
| Dec 1, 2025 | 909.00 | 911.00 | 900.00 | 903.00 | 884.75 | - | 31,000 |