Skip to main content
Taiyo Kagaku Co.,Ltd. (XNGO:2902)
Japan flag Japan · Delayed Price · Currency is JPY
2,619.00
+5.00 (0.19%)
At close: Apr 28, 2026

Taiyo Kagaku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,664.002,670.002,615.002,619.002,619.000.19%2,800
Apr 27, 20262,641.002,642.002,610.002,614.002,614.00-1.02%3,800
Apr 24, 20262,648.002,658.002,641.002,641.002,641.00-0.15%800
Apr 23, 20262,650.002,651.002,645.002,645.002,645.00-1.93%3,100
Apr 22, 20262,715.002,715.002,697.002,697.002,697.00-0.66%1,500
Apr 21, 20262,709.002,729.002,709.002,715.002,715.000.48%2,900
Apr 20, 20262,731.002,771.002,702.002,702.002,702.00-0.92%3,500
Apr 17, 20262,740.002,755.002,723.002,727.002,727.00-0.84%1,700
Apr 16, 20262,748.002,767.002,725.002,750.002,750.001.10%2,300
Apr 15, 20262,752.002,752.002,720.002,720.002,720.00-1.16%1,900
Apr 14, 20262,755.002,772.002,740.002,752.002,752.00-1,700
Apr 13, 20262,753.002,760.002,737.002,752.002,752.00-0.97%2,800
Apr 10, 20262,733.002,779.002,733.002,779.002,779.001.68%2,000
Apr 9, 20262,759.002,759.002,682.002,733.002,733.00-0.91%1,400
Apr 8, 20262,750.002,758.002,656.002,758.002,758.002.57%7,000
Apr 7, 20262,681.002,691.002,675.002,689.002,689.001.28%1,800
Apr 6, 20262,628.002,819.002,608.002,655.002,655.001.22%7,100
Apr 3, 20262,570.002,627.002,570.002,623.002,623.002.06%1,700
Apr 2, 20262,637.002,638.002,515.002,570.002,570.00-1.72%6,700
Apr 1, 20262,630.002,631.002,563.002,615.002,615.001.08%9,500
Mar 31, 20262,628.002,628.002,583.002,587.002,587.00-1.60%4,800
Mar 30, 20262,508.002,688.002,508.002,629.002,629.00-5.26%6,300
Mar 27, 20262,767.002,778.002,760.002,775.002,691.000.29%8,400
Mar 26, 20262,791.002,808.002,751.002,767.002,683.24-0.86%7,200
Mar 25, 20262,783.002,828.002,783.002,791.002,706.520.40%6,900
Mar 24, 20262,845.002,848.002,715.002,780.002,695.850.22%12,500
Mar 23, 20262,899.002,899.002,774.002,774.002,690.03-4.48%13,000
Mar 19, 20262,926.002,926.002,903.002,904.002,816.10-2.29%5,500
Mar 18, 20262,929.002,974.002,904.002,972.002,882.041.47%3,900
Mar 17, 20262,985.002,985.002,906.002,929.002,840.34-0.78%4,200
Mar 16, 20262,921.002,952.002,916.002,952.002,862.64-0.03%2,700
Mar 13, 20262,990.002,990.002,903.002,953.002,863.61-1.01%2,400
Mar 12, 20262,999.002,999.002,950.002,983.002,892.70-0.50%2,200
Mar 11, 20262,999.003,000.002,960.002,998.002,907.251.08%3,000
Mar 10, 20263,000.003,000.002,874.002,966.002,876.220.58%8,700
Mar 9, 20262,981.002,981.002,886.002,949.002,859.73-1.60%4,900
Mar 6, 20262,983.002,997.002,917.002,997.002,906.280.47%3,900
Mar 5, 20262,979.003,000.002,900.002,983.002,892.702.90%4,600
Mar 4, 20262,975.002,975.002,866.002,899.002,811.25-2.75%9,400
Mar 3, 20262,990.003,000.002,981.002,981.002,890.76-1.29%3,300
Mar 2, 20263,000.003,045.002,977.003,020.002,928.58-0.98%6,500
Feb 27, 20263,065.003,065.002,991.003,050.002,957.68-0.49%6,200
Feb 26, 20263,070.003,070.003,020.003,065.002,972.220.66%3,000
Feb 25, 20263,025.003,045.003,000.003,045.002,952.831.64%4,300
Feb 24, 20263,000.003,020.002,981.002,996.002,905.310.88%7,200
Feb 20, 20262,998.003,000.002,958.002,970.002,880.10-0.67%6,200
Feb 19, 20262,927.002,990.002,927.002,990.002,899.492.82%4,200
Feb 18, 20262,885.002,930.002,871.002,908.002,819.972.25%4,900
Feb 17, 20262,810.002,844.002,810.002,844.002,757.911.21%1,600
Feb 16, 20262,838.002,839.002,810.002,810.002,724.94-0.18%5,000
Feb 13, 20262,819.002,819.002,780.002,815.002,729.79-0.14%1,800
Feb 12, 20262,806.002,826.002,775.002,819.002,733.670.53%5,000
Feb 10, 20262,799.002,806.002,790.002,804.002,719.120.36%1,600
Feb 9, 20262,793.002,795.002,785.002,794.002,709.422.01%2,900
Feb 6, 20262,712.002,741.002,658.002,739.002,656.09-0.07%6,100
Feb 5, 20262,755.002,755.002,737.002,741.002,658.030.11%4,900
Feb 4, 20262,745.002,750.002,720.002,738.002,655.12-0.26%7,800
Feb 3, 20262,819.002,819.002,710.002,745.002,661.914.81%18,200
Feb 2, 20262,618.002,648.002,618.002,619.002,539.720.04%2,500
Jan 30, 20262,587.002,619.002,583.002,618.002,538.751.28%2,100
Jan 29, 20262,584.002,638.002,582.002,585.002,506.750.08%1,900
Jan 28, 20262,638.002,638.002,575.002,583.002,504.81-2.08%3,900
Jan 27, 20262,661.002,661.002,547.002,638.002,558.15-0.04%9,200
Jan 26, 20262,669.002,669.002,617.002,639.002,559.12-1.12%2,200
Jan 23, 20262,635.002,669.002,607.002,669.002,588.211.48%1,800
Jan 22, 20262,610.002,630.002,601.002,630.002,550.390.46%2,800
Jan 21, 20262,570.002,618.002,551.002,618.002,538.75-0.08%4,600
Jan 20, 20262,628.002,635.002,610.002,620.002,540.690.73%2,100
Jan 19, 20262,590.002,601.002,566.002,601.002,522.270.19%3,400
Jan 16, 20262,598.002,600.002,561.002,596.002,517.420.82%3,500
Jan 15, 20262,590.002,607.002,571.002,575.002,497.05-1.45%5,300
Jan 14, 20262,601.002,620.002,580.002,613.002,533.90-3,800
Jan 13, 20262,630.002,634.002,587.002,613.002,533.90-0.83%5,600
Jan 9, 20262,645.002,645.002,625.002,635.002,555.24-0.45%2,900
Jan 8, 20262,650.002,669.002,639.002,647.002,566.870.08%4,300
Jan 7, 20262,650.002,650.002,611.002,645.002,564.941.73%5,300
Jan 6, 20262,670.002,670.002,531.002,600.002,521.303.17%12,000
Jan 5, 20262,496.002,520.002,491.002,520.002,443.721.61%6,500
Dec 30, 20252,478.002,480.002,451.002,480.002,404.931.22%2,400
Dec 29, 20252,433.002,450.002,422.002,450.002,375.841.24%5,800
Dec 26, 20252,400.002,440.002,400.002,420.002,346.750.83%5,500
Dec 25, 20252,375.002,400.002,350.002,400.002,327.351.78%3,000
Dec 24, 20252,365.002,366.002,358.002,358.002,286.620.68%1,900
Dec 23, 20252,369.002,369.002,342.002,342.002,271.11-0.72%2,900
Dec 22, 20252,350.002,359.002,330.002,359.002,287.591.42%2,900
Dec 19, 20252,324.002,350.002,324.002,326.002,255.590.04%3,600
Dec 18, 20252,367.002,367.002,324.002,325.002,254.62-0.51%3,700
Dec 17, 20252,341.002,377.002,337.002,337.002,266.260.04%4,000
Dec 16, 20252,380.002,380.002,335.002,336.002,265.29-0.60%3,900
Dec 15, 20252,337.002,355.002,336.002,350.002,278.860.56%3,700
Dec 12, 20252,337.002,347.002,336.002,337.002,266.260.04%2,500
Dec 11, 20252,336.002,344.002,336.002,336.002,265.29-3,600
Dec 10, 20252,334.002,347.002,333.002,336.002,265.290.13%4,900
Dec 9, 20252,320.002,348.002,320.002,333.002,262.38-0.72%1,000
Dec 8, 20252,330.002,350.002,326.002,350.002,278.861.08%2,200
Dec 5, 20252,322.002,325.002,303.002,325.002,254.62-3,100
Dec 4, 20252,305.002,340.002,305.002,325.002,254.620.26%3,500
Dec 3, 20252,316.002,319.002,303.002,319.002,248.800.13%4,000
Dec 2, 20252,301.002,316.002,253.002,316.002,245.89-0.13%7,500
Dec 1, 20252,300.002,340.002,288.002,319.002,248.800.74%4,500