Tayca Corporation - 4027.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,334	1,348	1,348	1,354	1,323	91,400
September 04, 2025	1,296	1,310	1,310	1,311	1,293	48,800
September 03, 2025	1,285	1,291	1,291	1,313	1,283	91,300
September 02, 2025	1,300	1,285	1,285	1,302	1,282	57,600
September 01, 2025	1,278	1,305	1,305	1,307	1,267	158,700
August 29, 2025	1,290	1,282	1,282	1,302	1,279	95,800
August 28, 2025	1,301	1,291	1,291	1,302	1,285	61,300
August 27, 2025	1,301	1,301	1,301	1,307	1,298	37,400
August 26, 2025	1,319	1,303	1,303	1,322	1,300	48,600
August 25, 2025	1,307	1,319	1,319	1,325	1,305	64,200
August 22, 2025	1,315	1,307	1,307	1,325	1,306	51,000
August 21, 2025	1,290	1,307	1,307	1,315	1,286	60,400
August 20, 2025	1,298	1,289	1,289	1,303	1,289	25,200
August 19, 2025	1,291	1,300	1,300	1,308	1,289	74,700
August 18, 2025	1,297	1,304	1,304	1,304	1,289	57,600
August 15, 2025	1,281	1,297	1,297	1,301	1,265	67,100
August 14, 2025	1,284	1,276	1,276	1,292	1,272	37,100
August 13, 2025	1,304	1,292	1,292	1,304	1,287	43,200
August 12, 2025	1,310	1,304	1,304	1,315	1,293	82,700
August 08, 2025	1,290	1,299	1,299	1,304	1,290	90,400
August 07, 2025	1,282	1,290	1,290	1,297	1,280	54,000
August 06, 2025	1,254	1,298	1,298	1,298	1,254	113,000
August 05, 2025	1,240	1,241	1,241	1,265	1,231	69,200
August 04, 2025	1,235	1,230	1,230	1,238	1,222	67,700
August 01, 2025	1,244	1,257	1,257	1,261	1,237	44,300
July 31, 2025	1,235	1,244	1,244	1,248	1,234	48,300
July 30, 2025	1,244	1,237	1,237	1,246	1,237	38,300
July 29, 2025	1,258	1,251	1,251	1,265	1,244	35,900
July 28, 2025	1,284	1,270	1,270	1,285	1,262	58,700
July 25, 2025	1,307	1,284	1,284	1,310	1,278	55,000
July 24, 2025	1,283	1,308	1,308	1,314	1,276	121,200
July 23, 2025	1,265	1,285	1,285	1,292	1,264	186,700
July 22, 2025	1,232	1,251	1,251	1,264	1,230	100,800
July 18, 2025	1,257	1,232	1,232	1,261	1,232	38,100
July 17, 2025	1,247	1,260	1,260	1,261	1,239	31,100
July 16, 2025	1,264	1,250	1,250	1,270	1,248	106,800
July 15, 2025	1,280	1,274	1,274	1,295	1,271	27,400
July 14, 2025	1,269	1,290	1,290	1,311	1,269	90,200
July 11, 2025	1,253	1,272	1,272	1,285	1,253	40,900
July 10, 2025	1,281	1,252	1,252	1,283	1,252	62,100
July 09, 2025	1,283	1,283	1,283	1,306	1,279	24,600
July 08, 2025	1,273	1,290	1,290	1,301	1,264	30,200
July 07, 2025	1,312	1,269	1,269	1,312	1,268	18,600
July 04, 2025	1,308	1,305	1,305	1,316	1,305	11,300
July 03, 2025	1,295	1,293	1,293	1,307	1,286	19,100
July 02, 2025	1,267	1,291	1,291	1,299	1,267	16,300
July 01, 2025	1,286	1,280	1,280	1,289	1,276	14,900
June 30, 2025	1,310	1,292	1,292	1,310	1,292	16,300
June 27, 2025	1,304	1,310	1,310	1,328	1,289	25,700
June 26, 2025	1,277	1,304	1,304	1,309	1,275	65,400
June 25, 2025	1,282	1,286	1,286	1,290	1,249	68,900
June 24, 2025	1,333	1,281	1,281	1,346	1,277	37,100
June 23, 2025	1,334	1,307	1,307	1,334	1,307	32,400
June 20, 2025	1,348	1,337	1,337	1,381	1,337	83,900
June 19, 2025	1,363	1,348	1,348	1,363	1,342	16,900
June 18, 2025	1,375	1,363	1,363	1,375	1,346	23,100
June 17, 2025	1,368	1,375	1,375	1,384	1,365	38,300
June 16, 2025	1,325	1,357	1,357	1,364	1,325	35,900
June 13, 2025	1,315	1,324	1,324	1,333	1,308	33,500
June 12, 2025	1,336	1,319	1,319	1,355	1,315	64,600

Tayca Corporation (4027.T) JPX