Skip to main content
Taiyo Holdings Co., Ltd. (TYO:4626)
Japan flag Japan · Delayed Price · Currency is JPY
4,800.00
+47.00 (0.99%)
Apr 28, 2026, 3:30 PM JST

Taiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,755.004,800.004,755.004,800.004,800.000.99%325,200
Apr 27, 20264,776.004,793.004,753.004,753.004,753.00-0.98%193,700
Apr 24, 20264,755.004,800.004,746.004,800.004,800.001.16%226,500
Apr 23, 20264,785.004,791.004,727.004,745.004,745.00-1.08%403,900
Apr 22, 20264,820.004,826.004,782.004,797.004,797.00-0.21%186,000
Apr 21, 20264,812.004,827.004,803.004,807.004,807.000.15%190,100
Apr 20, 20264,771.004,821.004,771.004,800.004,800.000.21%232,800
Apr 17, 20264,816.004,828.004,760.004,790.004,790.00-0.79%254,300
Apr 16, 20264,775.004,829.004,770.004,828.004,828.001.11%403,200
Apr 15, 20264,762.004,794.004,760.004,775.004,775.000.32%320,400
Apr 14, 20264,760.004,794.004,736.004,760.004,760.000.32%326,000
Apr 13, 20264,760.004,828.004,735.004,745.004,745.000.06%291,400
Apr 10, 20264,795.004,795.004,732.004,742.004,742.00-1.13%312,100
Apr 9, 20264,740.004,797.004,738.004,796.004,796.00-0.68%468,600
Apr 8, 20264,730.004,862.004,718.004,829.004,829.002.09%1,159,400
Apr 7, 20264,722.004,740.004,715.004,730.004,730.000.21%592,900
Apr 6, 20264,735.004,739.004,692.004,720.004,720.00-0.63%326,100
Apr 3, 20264,670.004,750.004,661.004,750.004,750.001.54%719,600
Apr 2, 20264,685.004,696.004,628.004,678.004,678.00-0.47%888,700
Apr 1, 20264,660.004,720.004,636.004,700.004,700.00-5.70%2,209,000
Mar 31, 20264,979.005,055.004,902.004,984.004,984.00-0.46%415,000
Mar 30, 20265,000.005,031.004,945.005,007.005,007.00-2.19%349,300
Mar 27, 20265,090.005,135.005,031.005,119.005,119.00-0.31%340,200
Mar 26, 20265,260.005,260.005,104.005,135.005,135.00-1.97%332,100
Mar 25, 20265,200.005,282.005,178.005,238.005,238.004.80%367,000
Mar 24, 20265,055.005,071.004,941.004,998.004,998.000.26%289,800
Mar 23, 20265,018.005,051.004,945.004,985.004,985.00-2.33%364,300
Mar 19, 20265,087.005,202.005,082.005,104.005,104.00-1.94%552,300
Mar 18, 20265,106.005,205.005,080.005,205.005,205.002.12%158,100
Mar 17, 20265,143.005,178.005,065.005,097.005,097.00-0.10%161,800
Mar 16, 20265,043.005,124.005,042.005,102.005,102.000.04%171,400
Mar 13, 20265,050.005,123.005,040.005,100.005,100.000.37%201,600
Mar 12, 20265,116.005,135.005,073.005,081.005,081.00-1.87%207,900
Mar 11, 20265,157.005,230.005,155.005,178.005,178.001.17%170,000
Mar 10, 20265,155.005,220.005,040.005,118.005,118.001.25%258,600
Mar 9, 20265,036.005,085.004,950.005,055.005,055.00-3.46%629,200
Mar 6, 20265,107.005,242.005,093.005,236.005,236.001.61%221,300
Mar 5, 20265,250.005,289.005,124.005,153.005,153.00-0.10%414,700
Mar 4, 20265,120.005,194.005,049.005,158.005,158.000.51%458,600
Mar 3, 20265,223.005,304.005,100.005,132.005,132.00-3.17%377,600
Mar 2, 20265,233.005,392.005,230.005,300.005,300.00-1.32%282,900
Feb 27, 20265,261.005,390.005,215.005,371.005,371.001.67%409,900
Feb 26, 20265,403.005,424.005,250.005,283.005,283.00-2.67%661,300
Feb 25, 20266,170.006,275.005,355.005,428.005,428.00-10.96%1,448,300
Feb 24, 20266,090.006,141.005,989.006,096.006,096.001.77%293,700
Feb 20, 20265,975.006,019.005,889.005,990.005,990.00-0.47%305,200
Feb 19, 20265,799.006,031.005,762.006,018.006,018.003.70%444,600
Feb 18, 20265,552.005,822.005,538.005,803.005,803.005.16%335,000
Feb 17, 20265,500.005,545.005,451.005,518.005,518.000.82%175,200
Feb 16, 20265,621.005,621.005,462.005,473.005,473.00-1.19%166,500
Feb 13, 20265,623.005,635.005,490.005,539.005,539.00-1.30%223,100
Feb 12, 20265,537.005,654.005,506.005,612.005,612.002.80%252,800
Feb 10, 20265,489.005,573.005,417.005,459.005,459.00-0.29%336,500
Feb 9, 20265,365.005,475.005,331.005,475.005,475.003.99%340,000
Feb 6, 20265,170.005,265.005,130.005,265.005,265.000.84%245,600
Feb 5, 20265,354.005,423.005,145.005,221.005,221.00-2.21%435,800
Feb 4, 20265,200.005,373.005,055.005,339.005,339.004.16%896,700
Feb 3, 20265,089.005,175.005,060.005,126.005,126.002.46%310,500
Feb 2, 20265,070.005,135.005,003.005,003.005,003.000.06%322,600
Jan 30, 20264,953.005,039.004,945.005,000.005,000.00-1.65%328,300
Jan 29, 20265,070.005,125.005,038.005,084.005,084.00-0.74%194,700
Jan 28, 20265,122.005,230.005,061.005,122.005,122.00-0.95%346,700
Jan 27, 20265,060.005,244.005,022.005,171.005,171.002.21%687,800
Jan 26, 20264,976.005,133.004,952.005,059.005,059.00-0.75%345,700
Jan 23, 20265,094.005,158.005,005.005,097.005,097.000.06%247,800
Jan 22, 20264,894.005,165.004,892.005,094.005,094.004.99%855,700
Jan 21, 20264,775.004,852.004,765.004,852.004,852.000.46%193,600
Jan 20, 20264,845.004,877.004,789.004,830.004,830.00-0.08%316,600
Jan 19, 20264,846.004,848.004,790.004,834.004,834.00-0.29%142,000
Jan 16, 20264,790.004,848.004,761.004,848.004,848.001.21%213,700
Jan 15, 20264,820.004,827.004,758.004,790.004,790.00-0.79%217,700
Jan 14, 20264,814.004,880.004,798.004,828.004,828.000.58%295,600
Jan 13, 20264,845.004,850.004,782.004,800.004,800.000.48%231,100
Jan 9, 20264,800.004,807.004,737.004,777.004,777.00-0.79%228,500
Jan 8, 20264,825.004,897.004,796.004,815.004,815.000.23%228,500
Jan 7, 20264,750.004,832.004,732.004,804.004,804.000.08%220,600
Jan 6, 20264,876.004,900.004,784.004,800.004,800.00-0.81%230,000
Jan 5, 20264,800.004,850.004,751.004,839.004,839.001.62%253,000
Dec 30, 20254,810.004,850.004,762.004,762.004,762.00-0.98%177,600
Dec 29, 20254,824.004,833.004,761.004,809.004,809.00-0.31%188,900
Dec 26, 20254,810.004,850.004,790.004,824.004,824.000.23%192,100
Dec 25, 20254,868.004,868.004,762.004,813.004,813.00-0.23%206,200
Dec 24, 20254,828.004,864.004,791.004,824.004,824.00-0.04%214,400
Dec 23, 20254,787.004,895.004,741.004,826.004,826.003.03%348,900
Dec 22, 20254,700.004,822.004,595.004,684.004,684.000.04%705,500
Dec 19, 20255,011.005,210.004,520.004,682.004,682.00-6.02%1,215,500
Dec 18, 20254,976.005,017.004,938.004,982.004,982.00-0.66%163,100
Dec 17, 20254,981.005,030.004,911.005,015.005,015.001.21%161,100
Dec 16, 20255,063.005,063.004,939.004,955.004,955.00-2.82%250,800
Dec 15, 20254,970.005,110.004,948.005,099.005,099.001.96%227,300
Dec 12, 20255,005.005,020.004,960.005,001.005,001.001.34%222,900
Dec 11, 20255,020.005,068.004,931.004,935.004,935.00-1.24%225,100
Dec 10, 20254,959.005,017.004,926.004,997.004,997.001.83%233,000
Dec 9, 20254,893.004,949.004,845.004,907.004,907.00-0.26%279,200
Dec 8, 20254,799.004,944.004,786.004,920.004,920.003.23%210,600
Dec 5, 20254,751.004,834.004,750.004,766.004,766.000.32%223,600
Dec 4, 20254,748.004,762.004,701.004,751.004,751.000.06%181,600
Dec 3, 20254,701.004,756.004,680.004,748.004,748.001.04%195,500
Dec 2, 20254,784.004,808.004,662.004,699.004,699.00-2.27%230,400
Dec 1, 20254,713.004,812.004,690.004,808.004,808.003.18%346,800