Skip to main content
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,949.00
-48.00 (-1.60%)
At close: Mar 9, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,983.002,997.002,917.002,997.002,997.000.47%3,900
Mar 5, 20262,979.003,000.002,900.002,983.002,983.002.90%4,600
Mar 4, 20262,975.002,975.002,866.002,899.002,899.00-2.75%9,400
Mar 3, 20262,990.003,000.002,981.002,981.002,981.00-1.29%3,300
Mar 2, 20263,000.003,045.002,977.003,020.003,020.00-0.98%6,500
Feb 27, 20263,065.003,065.002,991.003,050.003,050.00-0.49%6,200
Feb 26, 20263,070.003,070.003,020.003,065.003,065.000.66%3,000
Feb 25, 20263,025.003,045.003,000.003,045.003,045.001.64%4,300
Feb 24, 20263,000.003,020.002,981.002,996.002,996.000.88%7,200
Feb 20, 20262,998.003,000.002,958.002,970.002,970.00-0.67%6,200
Feb 19, 20262,927.002,990.002,927.002,990.002,990.002.82%4,200
Feb 18, 20262,885.002,930.002,871.002,908.002,908.002.25%4,900
Feb 17, 20262,810.002,844.002,810.002,844.002,844.001.21%1,600
Feb 16, 20262,838.002,839.002,810.002,810.002,810.00-0.18%5,000
Feb 13, 20262,819.002,819.002,780.002,815.002,815.00-0.14%1,800
Feb 12, 20262,806.002,826.002,775.002,819.002,819.000.53%5,000
Feb 10, 20262,799.002,806.002,790.002,804.002,804.000.36%1,600
Feb 9, 20262,793.002,795.002,785.002,794.002,794.002.01%2,900
Feb 6, 20262,712.002,741.002,658.002,739.002,739.00-0.07%6,100
Feb 5, 20262,755.002,755.002,737.002,741.002,741.000.11%4,900
Feb 4, 20262,745.002,750.002,720.002,738.002,738.00-0.26%7,800
Feb 3, 20262,819.002,819.002,710.002,745.002,745.004.81%18,200
Feb 2, 20262,618.002,648.002,618.002,619.002,619.000.04%2,500
Jan 30, 20262,587.002,619.002,583.002,618.002,618.001.28%2,100
Jan 29, 20262,584.002,638.002,582.002,585.002,585.000.08%1,900
Jan 28, 20262,638.002,638.002,575.002,583.002,583.00-2.08%3,900
Jan 27, 20262,661.002,661.002,547.002,638.002,638.00-0.04%9,200
Jan 26, 20262,669.002,669.002,617.002,639.002,639.00-1.12%2,200
Jan 23, 20262,635.002,669.002,607.002,669.002,669.001.48%1,800
Jan 22, 20262,610.002,630.002,601.002,630.002,630.000.46%2,800
Jan 21, 20262,570.002,618.002,551.002,618.002,618.00-0.08%4,600
Jan 20, 20262,628.002,635.002,610.002,620.002,620.000.73%2,100
Jan 19, 20262,590.002,601.002,566.002,601.002,601.000.19%3,400
Jan 16, 20262,598.002,600.002,561.002,596.002,596.000.82%3,500
Jan 15, 20262,590.002,607.002,571.002,575.002,575.00-1.45%5,300
Jan 14, 20262,601.002,620.002,580.002,613.002,613.00-3,800
Jan 13, 20262,630.002,634.002,587.002,613.002,613.00-0.83%5,600
Jan 9, 20262,645.002,645.002,625.002,635.002,635.00-0.45%2,900
Jan 8, 20262,650.002,669.002,639.002,647.002,647.000.08%4,300
Jan 7, 20262,650.002,650.002,611.002,645.002,645.001.73%5,300
Jan 6, 20262,670.002,670.002,531.002,600.002,600.003.17%12,000
Jan 5, 20262,496.002,520.002,491.002,520.002,520.001.61%6,500
Dec 30, 20252,478.002,480.002,451.002,480.002,480.001.22%2,400
Dec 29, 20252,433.002,450.002,422.002,450.002,450.001.24%5,800
Dec 26, 20252,400.002,440.002,400.002,420.002,420.000.83%5,500
Dec 25, 20252,375.002,400.002,350.002,400.002,400.001.78%3,000
Dec 24, 20252,365.002,366.002,358.002,358.002,358.000.68%1,900
Dec 23, 20252,369.002,369.002,342.002,342.002,342.00-0.72%2,900
Dec 22, 20252,350.002,359.002,330.002,359.002,359.001.42%2,900
Dec 19, 20252,324.002,350.002,324.002,326.002,326.000.04%3,600
Dec 18, 20252,367.002,367.002,324.002,325.002,325.00-0.51%3,700
Dec 17, 20252,341.002,377.002,337.002,337.002,337.000.04%4,000
Dec 16, 20252,380.002,380.002,335.002,336.002,336.00-0.60%3,900
Dec 15, 20252,337.002,355.002,336.002,350.002,350.000.56%3,700
Dec 12, 20252,337.002,347.002,336.002,337.002,337.000.04%2,500
Dec 11, 20252,336.002,344.002,336.002,336.002,336.00-3,600
Dec 10, 20252,334.002,347.002,333.002,336.002,336.000.13%4,900
Dec 9, 20252,320.002,348.002,320.002,333.002,333.00-0.72%1,000
Dec 8, 20252,330.002,350.002,326.002,350.002,350.001.08%2,200
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