Tay Two Co., Ltd. (TYO:7610)
Japan
· Delayed Price · Currency is JPY 148.00
+4.00 (2.78%)
Mar 10, 2026, 3:30 PM JST
Tay Two Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | - | 2.08% | 457,900 |
| Mar 9, 2026 | 144.00 | 144.00 | 139.00 | 144.00 | 144.00 | -5.26% | 1,900,700 |
| Mar 6, 2026 | 145.00 | 152.00 | 145.00 | 152.00 | 152.00 | 4.83% | 1,358,400 |
| Mar 5, 2026 | 144.00 | 147.00 | 143.00 | 145.00 | 145.00 | 4.32% | 1,753,100 |
| Mar 4, 2026 | 143.00 | 146.00 | 137.00 | 139.00 | 139.00 | -5.44% | 1,907,200 |
| Mar 3, 2026 | 152.00 | 153.00 | 147.00 | 147.00 | 147.00 | -4.55% | 2,077,800 |
| Mar 2, 2026 | 154.00 | 157.00 | 152.00 | 154.00 | 154.00 | -1.91% | 1,087,500 |
| Feb 27, 2026 | 150.00 | 157.00 | 149.00 | 157.00 | 157.00 | 4.67% | 1,800,300 |
| Feb 26, 2026 | 147.00 | 153.00 | 147.00 | 150.00 | 150.00 | 1.35% | 2,035,900 |
| Feb 25, 2026 | 150.00 | 152.00 | 147.00 | 148.00 | 144.00 | -1.33% | 1,704,600 |
| Feb 24, 2026 | 151.00 | 152.00 | 148.00 | 150.00 | 145.95 | -1.32% | 2,180,200 |
| Feb 20, 2026 | 155.00 | 156.00 | 151.00 | 152.00 | 147.89 | -1.94% | 1,450,300 |
| Feb 19, 2026 | 144.00 | 157.00 | 143.00 | 155.00 | 150.81 | 9.15% | 4,668,600 |
| Feb 18, 2026 | 144.00 | 145.00 | 139.00 | 142.00 | 138.16 | -1.39% | 2,592,600 |
| Feb 17, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 140.11 | -2.70% | 1,401,300 |
| Feb 16, 2026 | 145.00 | 149.00 | 145.00 | 148.00 | 144.00 | 2.07% | 1,054,000 |
| Feb 13, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 141.08 | -1.36% | 376,100 |
| Feb 12, 2026 | 147.00 | 148.00 | 144.00 | 147.00 | 143.03 | - | 774,000 |
| Feb 10, 2026 | 146.00 | 148.00 | 145.00 | 147.00 | 143.03 | 0.68% | 418,200 |
| Feb 9, 2026 | 145.00 | 146.00 | 144.00 | 146.00 | 142.05 | 2.10% | 581,200 |
| Feb 6, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 139.14 | -0.69% | 517,100 |
| Feb 5, 2026 | 145.00 | 146.00 | 144.00 | 144.00 | 140.11 | -0.69% | 333,100 |
| Feb 4, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 141.08 | -0.68% | 217,300 |
| Feb 3, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 142.05 | 0.69% | 395,400 |
| Feb 2, 2026 | 146.00 | 149.00 | 143.00 | 145.00 | 141.08 | - | 888,300 |
| Jan 30, 2026 | 147.00 | 148.00 | 145.00 | 145.00 | 141.08 | -1.36% | 386,600 |
| Jan 29, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 143.03 | 1.38% | 585,600 |
| Jan 28, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 141.08 | -0.68% | 259,900 |
| Jan 27, 2026 | 145.00 | 146.00 | 143.00 | 146.00 | 142.05 | 0.69% | 289,400 |
| Jan 26, 2026 | 146.00 | 146.00 | 143.00 | 145.00 | 141.08 | -0.68% | 460,500 |
| Jan 23, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 142.05 | - | 711,000 |
| Jan 22, 2026 | 149.00 | 150.00 | 145.00 | 146.00 | 142.05 | -2.01% | 1,171,300 |
| Jan 21, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 144.97 | -1.97% | 660,800 |
| Jan 20, 2026 | 150.00 | 153.00 | 149.00 | 152.00 | 147.89 | 1.33% | 854,000 |
| Jan 19, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 145.95 | - | 396,100 |
| Jan 16, 2026 | 153.00 | 153.00 | 148.00 | 150.00 | 145.95 | -2.60% | 1,117,800 |
| Jan 15, 2026 | 145.00 | 154.00 | 141.00 | 154.00 | 149.84 | 4.05% | 3,287,300 |
| Jan 14, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 144.00 | -1.33% | 1,465,900 |
| Jan 13, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 145.95 | - | 629,800 |
| Jan 9, 2026 | 148.00 | 152.00 | 147.00 | 150.00 | 145.95 | 2.04% | 819,200 |
| Jan 8, 2026 | 149.00 | 150.00 | 147.00 | 147.00 | 143.03 | -0.68% | 402,100 |
| Jan 7, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 144.00 | -1.33% | 679,100 |
| Jan 6, 2026 | 149.00 | 151.00 | 148.00 | 150.00 | 145.95 | 0.67% | 503,400 |
| Jan 5, 2026 | 151.00 | 152.00 | 148.00 | 149.00 | 144.97 | -1.97% | 620,800 |
| Dec 30, 2025 | 152.00 | 154.00 | 151.00 | 152.00 | 147.89 | - | 522,400 |
| Dec 29, 2025 | 153.00 | 154.00 | 151.00 | 152.00 | 147.89 | - | 824,800 |
| Dec 26, 2025 | 153.00 | 154.00 | 150.00 | 152.00 | 147.89 | -0.65% | 778,700 |
| Dec 25, 2025 | 150.00 | 154.00 | 149.00 | 153.00 | 148.86 | 2.68% | 1,264,200 |
| Dec 24, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 144.97 | 0.68% | 406,000 |
| Dec 23, 2025 | 147.00 | 149.00 | 147.00 | 148.00 | 144.00 | 0.68% | 476,700 |
| Dec 22, 2025 | 147.00 | 149.00 | 146.00 | 147.00 | 143.03 | 0.68% | 632,200 |
| Dec 19, 2025 | 141.00 | 146.00 | 141.00 | 146.00 | 142.05 | 3.55% | 1,239,100 |
| Dec 18, 2025 | 140.00 | 142.00 | 140.00 | 141.00 | 137.19 | 0.71% | 215,200 |
| Dec 17, 2025 | 141.00 | 141.00 | 138.00 | 140.00 | 136.22 | - | 355,000 |
| Dec 16, 2025 | 142.00 | 142.00 | 139.00 | 140.00 | 136.22 | -1.41% | 404,500 |
| Dec 15, 2025 | 140.00 | 142.00 | 138.00 | 142.00 | 138.16 | 1.43% | 451,900 |
| Dec 12, 2025 | 140.00 | 141.00 | 138.00 | 140.00 | 136.22 | - | 359,400 |
| Dec 11, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 136.22 | -2.10% | 559,700 |
| Dec 10, 2025 | 143.00 | 143.00 | 140.00 | 143.00 | 139.14 | - | 750,600 |
| Dec 9, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 139.14 | 1.42% | 812,400 |
| Dec 8, 2025 | 139.00 | 144.00 | 139.00 | 141.00 | 137.19 | 2.17% | 1,360,000 |
| Dec 5, 2025 | 137.00 | 138.00 | 136.00 | 138.00 | 134.27 | 0.73% | 599,300 |
| Dec 4, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 133.30 | 1.48% | 181,200 |
| Dec 3, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 131.35 | -0.74% | 471,000 |
| Dec 2, 2025 | 138.00 | 139.00 | 135.00 | 136.00 | 132.32 | -1.45% | 616,400 |
| Dec 1, 2025 | 137.00 | 138.00 | 135.00 | 138.00 | 134.27 | 0.73% | 634,800 |
| Nov 28, 2025 | 137.00 | 138.00 | 137.00 | 137.00 | 133.30 | -0.72% | 332,000 |
| Nov 27, 2025 | 137.00 | 139.00 | 136.00 | 138.00 | 134.27 | 1.47% | 685,900 |
| Nov 26, 2025 | 135.00 | 136.00 | 134.00 | 136.00 | 132.32 | 0.74% | 691,900 |
| Nov 25, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 131.35 | - | 424,600 |
| Nov 21, 2025 | 133.00 | 136.00 | 133.00 | 135.00 | 131.35 | 1.50% | 465,800 |
| Nov 20, 2025 | 134.00 | 135.00 | 133.00 | 133.00 | 129.41 | - | 319,600 |
| Nov 19, 2025 | 132.00 | 134.00 | 131.00 | 133.00 | 129.41 | 0.76% | 509,500 |
| Nov 18, 2025 | 133.00 | 134.00 | 132.00 | 132.00 | 128.43 | -0.75% | 365,700 |
| Nov 17, 2025 | 135.00 | 136.00 | 133.00 | 133.00 | 129.41 | -2.21% | 694,500 |
| Nov 14, 2025 | 136.00 | 138.00 | 135.00 | 136.00 | 132.32 | -1.45% | 742,400 |
| Nov 13, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 134.27 | -1.43% | 400,900 |
| Nov 12, 2025 | 135.00 | 141.00 | 135.00 | 140.00 | 136.22 | 4.48% | 1,561,400 |
| Nov 11, 2025 | 138.00 | 139.00 | 134.00 | 134.00 | 130.38 | -2.19% | 848,000 |
| Nov 10, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 133.30 | - | 576,200 |
| Nov 7, 2025 | 136.00 | 138.00 | 135.00 | 137.00 | 133.30 | 1.48% | 890,500 |
| Nov 6, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 131.35 | 0.75% | 583,700 |
| Nov 5, 2025 | 134.00 | 136.00 | 132.00 | 134.00 | 130.38 | -0.74% | 1,005,400 |
| Nov 4, 2025 | 134.00 | 136.00 | 132.00 | 135.00 | 131.35 | 0.75% | 1,083,800 |
| Oct 31, 2025 | 136.00 | 137.00 | 134.00 | 134.00 | 130.38 | -0.74% | 972,800 |
| Oct 30, 2025 | 135.00 | 137.00 | 133.00 | 135.00 | 131.35 | - | 1,568,600 |
| Oct 29, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 131.35 | -0.74% | 951,600 |
| Oct 28, 2025 | 140.00 | 140.00 | 136.00 | 136.00 | 132.32 | -2.16% | 969,200 |
| Oct 27, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 135.24 | - | 708,100 |
| Oct 24, 2025 | 143.00 | 143.00 | 139.00 | 139.00 | 135.24 | -2.11% | 640,000 |
| Oct 23, 2025 | 146.00 | 146.00 | 141.00 | 142.00 | 138.16 | -2.74% | 734,100 |
| Oct 22, 2025 | 145.00 | 148.00 | 145.00 | 146.00 | 142.05 | 0.69% | 1,774,700 |
| Oct 21, 2025 | 143.00 | 146.00 | 142.00 | 145.00 | 141.08 | 1.40% | 1,785,400 |
| Oct 20, 2025 | 139.00 | 144.00 | 139.00 | 143.00 | 139.14 | 5.93% | 1,829,700 |
| Oct 17, 2025 | 135.00 | 137.00 | 134.00 | 135.00 | 131.35 | - | 1,555,500 |
| Oct 16, 2025 | 142.00 | 142.00 | 133.00 | 135.00 | 131.35 | -3.57% | 3,083,300 |
| Oct 15, 2025 | 139.00 | 143.00 | 139.00 | 140.00 | 136.22 | 1.45% | 1,313,200 |
| Oct 14, 2025 | 141.00 | 141.00 | 137.00 | 138.00 | 134.27 | -2.13% | 1,152,900 |
| Oct 10, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 137.19 | -1.40% | 631,100 |
| Oct 9, 2025 | 146.00 | 146.00 | 142.00 | 143.00 | 139.14 | -2.05% | 1,225,100 |