Skip to main content
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,325.00
0.00 (0.00%)
At close: Dec 5, 2025

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,322.002,325.002,303.002,325.002,325.00-3,100
Dec 4, 20252,305.002,340.002,305.002,325.002,325.000.26%3,500
Dec 3, 20252,316.002,319.002,303.002,319.002,319.000.13%4,000
Dec 2, 20252,301.002,316.002,253.002,316.002,316.00-0.13%7,500
Dec 1, 20252,300.002,340.002,288.002,319.002,319.000.74%4,500
Nov 28, 20252,260.002,305.002,260.002,302.002,302.001.86%10,100
Nov 27, 20252,270.002,278.002,251.002,260.002,260.00-0.83%2,700
Nov 26, 20252,248.002,279.002,248.002,279.002,279.000.40%3,100
Nov 25, 20252,229.002,270.002,229.002,270.002,270.00-0.39%3,200
Nov 21, 20252,263.002,279.002,220.002,279.002,279.000.44%4,800
Nov 20, 20252,263.002,269.002,242.002,269.002,269.000.40%1,000
Nov 19, 20252,226.002,260.002,224.002,260.002,260.000.04%800
Nov 18, 20252,280.002,290.002,230.002,259.002,259.00-0.92%4,700
Nov 17, 20252,290.002,296.002,280.002,280.002,280.00-0.87%3,300
Nov 14, 20252,310.002,311.002,285.002,300.002,300.000.09%3,000
Nov 13, 20252,280.002,310.002,269.002,298.002,298.000.79%5,200
Nov 12, 20252,250.002,280.002,250.002,280.002,280.001.33%6,500
Nov 11, 20252,275.002,275.002,250.002,250.002,250.00-0.44%2,800
Nov 10, 20252,250.002,260.002,220.002,260.002,260.000.89%4,000
Nov 7, 20252,244.002,250.002,231.002,240.002,240.00-0.44%2,600
Nov 6, 20252,201.002,250.002,201.002,250.002,250.001.12%5,600
Nov 5, 20252,220.002,238.002,188.002,225.002,225.003.87%13,100
Nov 4, 20252,199.002,237.001,921.002,142.002,142.00-2.46%43,600
Oct 31, 20252,166.002,196.002,166.002,196.002,196.001.43%4,500
Oct 30, 20252,175.002,195.002,154.002,165.002,165.00-0.46%2,500
Oct 29, 20252,165.002,178.002,165.002,175.002,175.000.46%3,200
Oct 28, 20252,169.002,183.002,165.002,165.002,165.00-0.18%5,300
Oct 27, 20252,178.002,198.002,160.002,169.002,169.00-0.41%5,000
Oct 24, 20252,165.002,218.002,160.002,178.002,178.00-0.46%3,400
Oct 23, 20252,228.002,228.002,178.002,188.002,188.00-1.80%800
Oct 22, 20252,210.002,228.002,181.002,228.002,228.001.27%1,500
Oct 21, 20252,174.002,232.002,173.002,200.002,200.000.27%1,300
Oct 20, 20252,188.002,195.002,188.002,194.002,194.000.27%2,500
Oct 17, 20252,185.002,190.002,142.002,188.002,188.001.30%1,800
Oct 16, 20252,194.002,195.002,160.002,160.002,160.00-1.55%1,400
Oct 15, 20252,144.002,200.002,144.002,194.002,194.002.62%4,100
Oct 14, 20252,100.002,160.002,100.002,138.002,138.00-0.83%2,100
Oct 10, 20252,171.002,187.002,156.002,156.002,156.00-2.00%4,200
Oct 9, 20252,211.002,213.002,152.002,200.002,200.00-0.36%5,700
Oct 8, 20252,220.002,220.002,205.002,208.002,208.00-0.23%2,000
Oct 7, 20252,224.002,227.002,204.002,213.002,213.00-0.41%1,600
Oct 6, 20252,205.002,226.002,205.002,222.002,222.000.32%10,000
Oct 3, 20252,220.002,273.002,212.002,215.002,215.00-1.99%4,500
Oct 2, 20252,220.002,297.002,220.002,260.002,260.00-2.38%3,400
Oct 1, 20252,322.002,335.002,310.002,315.002,315.00-0.30%5,800
Sep 30, 20252,330.002,340.002,318.002,322.002,322.000.30%4,100
Sep 29, 20252,282.002,320.002,282.002,315.002,315.001.62%4,000
Sep 26, 20252,270.002,284.002,256.002,278.002,258.001.42%3,600
Sep 25, 20252,250.002,270.002,246.002,246.002,226.28-0.18%6,400
Sep 24, 20252,235.002,250.002,200.002,250.002,230.251.35%6,200
Sep 22, 20252,198.002,220.002,183.002,220.002,200.511.05%4,900
Sep 19, 20252,183.002,200.002,168.002,197.002,177.710.64%6,200
Sep 18, 20252,165.002,195.002,160.002,183.002,163.831.21%6,600
Sep 17, 20252,160.002,160.002,140.002,157.002,138.060.09%3,100
Sep 16, 20252,163.002,163.002,150.002,155.002,136.081.46%3,800
Sep 12, 20252,141.002,150.002,124.002,124.002,105.35-0.52%2,800
Sep 11, 20252,149.002,158.002,135.002,135.002,116.260.33%1,800
Sep 10, 20252,148.002,169.002,125.002,128.002,109.320.24%4,000
Sep 9, 20252,171.002,171.002,099.002,123.002,104.36-2.97%17,900
Sep 8, 20252,185.002,195.002,167.002,188.002,168.79-0.09%2,500
Sep 5, 20252,198.002,198.002,151.002,190.002,170.772.82%4,800
Sep 4, 20252,225.002,225.002,130.002,130.002,111.30-4.14%7,000
Sep 3, 20252,173.002,239.002,173.002,222.002,202.492.35%8,100
Sep 2, 20252,167.002,200.002,156.002,171.002,151.940.98%6,600
Sep 1, 20252,100.002,150.002,097.002,150.002,131.121.90%4,700
Aug 29, 20252,100.002,110.002,096.002,110.002,091.470.52%7,300
Aug 28, 20252,094.002,099.002,094.002,099.002,080.570.24%2,500
Aug 27, 20252,090.002,094.002,090.002,094.002,075.620.38%3,200
Aug 26, 20252,090.002,090.002,060.002,086.002,067.69-0.19%1,000
Aug 25, 20252,066.002,093.002,066.002,090.002,071.650.05%3,000
Aug 22, 20252,056.002,090.002,040.002,089.002,070.660.72%3,800
Aug 21, 20252,046.002,074.002,046.002,074.002,055.79-0.19%1,500
Aug 20, 20252,060.002,080.002,015.002,078.002,059.760.87%3,700
Aug 19, 20252,071.002,085.002,060.002,060.002,041.91-0.48%3,200
Aug 18, 20252,050.002,070.002,050.002,070.002,051.83-3,900
Aug 15, 20252,080.002,092.002,070.002,070.002,051.83-0.48%1,800
Aug 14, 20252,091.002,091.002,080.002,080.002,061.74-0.34%2,300
Aug 13, 20252,095.002,095.002,052.002,087.002,068.682.05%3,700
Aug 12, 20252,052.002,068.002,031.002,045.002,027.051.29%14,900
Aug 8, 20252,000.002,019.002,000.002,019.002,001.270.95%4,200
Aug 7, 20252,000.002,009.001,981.002,000.001,982.44-5,200
Aug 6, 20252,007.002,009.002,000.002,000.001,982.44-6,300
Aug 5, 20252,000.002,007.001,997.002,000.001,982.440.96%11,000
Aug 4, 20251,960.001,984.001,950.001,981.001,963.611.07%4,200
Aug 1, 20251,949.001,960.001,940.001,960.001,942.791.08%3,900
Jul 31, 20251,940.001,950.001,939.001,939.001,921.98-3,700
Jul 30, 20251,933.001,940.001,933.001,939.001,921.980.31%3,300
Jul 29, 20251,940.001,940.001,930.001,933.001,916.030.21%2,000
Jul 28, 20251,926.001,942.001,926.001,929.001,912.060.26%3,600
Jul 25, 20251,924.001,946.001,924.001,924.001,907.11-2,300
Jul 24, 20251,958.001,958.001,918.001,924.001,907.11-1.38%4,200
Jul 23, 20251,918.001,951.001,912.001,951.001,933.871.72%7,100
Jul 22, 20251,931.001,934.001,914.001,918.001,901.16-0.26%3,800
Jul 18, 20251,925.001,932.001,923.001,923.001,906.12-0.41%4,000
Jul 17, 20251,937.001,938.001,912.001,931.001,914.05-0.31%4,200
Jul 16, 20251,923.001,937.001,918.001,937.001,919.990.78%6,400
Jul 15, 20251,921.001,925.001,921.001,922.001,905.130.05%2,500
Jul 14, 20251,923.001,925.001,920.001,921.001,904.13-0.10%2,300
Jul 11, 20251,924.001,924.001,923.001,923.001,906.120.05%700
Jul 10, 20251,947.001,947.001,922.001,922.001,905.13-1.28%2,300