Tay Two Co., Ltd. (TYO:7610)
Japan
· Delayed Price · Currency is JPY 140.00
-1.00 (-0.71%)
Apr 28, 2026, 3:30 PM JST
Tay Two Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 839,500 |
| Apr 27, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -1.40% | 1,024,700 |
| Apr 24, 2026 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 2.88% | 1,015,400 |
| Apr 23, 2026 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.11% | 876,600 |
| Apr 22, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -1.39% | 283,000 |
| Apr 21, 2026 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 630,000 |
| Apr 20, 2026 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -0.69% | 761,100 |
| Apr 17, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2.11% | 749,500 |
| Apr 16, 2026 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | - | 1,150,800 |
| Apr 15, 2026 | 142.00 | 143.00 | 138.00 | 142.00 | 142.00 | -3.40% | 2,834,800 |
| Apr 14, 2026 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1.38% | 2,067,200 |
| Apr 13, 2026 | 144.00 | 145.00 | 141.00 | 145.00 | 145.00 | -0.68% | 1,566,600 |
| Apr 10, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 664,700 |
| Apr 9, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 673,300 |
| Apr 8, 2026 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 2.74% | 967,000 |
| Apr 7, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -0.68% | 671,200 |
| Apr 6, 2026 | 142.00 | 147.00 | 141.00 | 147.00 | 147.00 | 3.52% | 791,200 |
| Apr 3, 2026 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 421,000 |
| Apr 2, 2026 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | -0.70% | 675,100 |
| Apr 1, 2026 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2.90% | 800,000 |
| Mar 31, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 1,196,000 |
| Mar 30, 2026 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -4.76% | 1,363,000 |
| Mar 27, 2026 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.08% | 762,200 |
| Mar 26, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -2.04% | 479,400 |
| Mar 25, 2026 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.80% | 1,055,300 |
| Mar 24, 2026 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 3.62% | 638,100 |
| Mar 23, 2026 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | -2.82% | 1,348,600 |
| Mar 19, 2026 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | -4.05% | 1,124,700 |
| Mar 18, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 1.37% | 451,100 |
| Mar 17, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 1.39% | 801,100 |
| Mar 16, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2.13% | 801,700 |
| Mar 13, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.76% | 936,400 |
| Mar 12, 2026 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -3.97% | 1,286,700 |
| Mar 11, 2026 | 150.00 | 154.00 | 149.00 | 151.00 | 151.00 | 2.03% | 1,185,200 |
| Mar 10, 2026 | 146.00 | 150.00 | 145.00 | 148.00 | 148.00 | 2.78% | 1,034,200 |
| 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 |