Taiyo Holdings Co., Ltd. (4626.T) JPX
4,750.00
+72(+1.54%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
4,750.00
+72(+1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,670 | 4,750 | 4,750 | 4,750 | 4,661 | 719,600 |
| April 02, 2026 | 4,685 | 4,678 | 4,678 | 4,696 | 4,628 | 888,700 |
| April 01, 2026 | 4,660 | 4,700 | 4,700 | 4,720 | 4,636 | 2.21M |
| March 31, 2026 | 4,979 | 4,984 | 4,984 | 5,055 | 4,902 | 415,000 |
| March 30, 2026 | 5,000 | 5,007 | 5,007 | 5,031 | 4,945 | 349,300 |
| March 27, 2026 | 5,090 | 5,119 | 5,119 | 5,135 | 5,031 | 340,200 |
| March 26, 2026 | 5,260 | 5,135 | 5,135 | 5,260 | 5,104 | 332,100 |
| March 25, 2026 | 5,200 | 5,238 | 5,238 | 5,282 | 5,178 | 367,000 |
| March 24, 2026 | 5,055 | 4,998 | 4,998 | 5,071 | 4,941 | 289,800 |
| March 23, 2026 | 5,018 | 4,985 | 4,985 | 5,051 | 4,945 | 364,300 |
| March 19, 2026 | 5,087 | 5,104 | 5,104 | 5,202 | 5,082 | 552,300 |
| March 18, 2026 | 5,106 | 5,205 | 5,205 | 5,205 | 5,080 | 158,100 |
| March 17, 2026 | 5,143 | 5,097 | 5,097 | 5,178 | 5,065 | 161,800 |
| March 16, 2026 | 5,043 | 5,102 | 5,102 | 5,124 | 5,042 | 171,400 |
| March 13, 2026 | 5,050 | 5,100 | 5,100 | 5,123 | 5,040 | 201,600 |
| March 12, 2026 | 5,116 | 5,081 | 5,081 | 5,135 | 5,073 | 207,900 |
| March 11, 2026 | 5,157 | 5,178 | 5,178 | 5,230 | 5,155 | 170,000 |
| March 10, 2026 | 5,155 | 5,185 | 5,185 | 5,220 | 5,040 | 125,100 |
| March 09, 2026 | 5,036 | 5,055 | 5,055 | 5,085 | 4,950 | 629,200 |
| March 06, 2026 | 5,107 | 5,236 | 5,236 | 5,242 | 5,093 | 221,300 |
| March 05, 2026 | 5,250 | 5,153 | 5,153 | 5,289 | 5,124 | 414,700 |
| March 04, 2026 | 5,120 | 5,155 | 5,155 | 5,194 | 5,049 | 306,400 |
| March 03, 2026 | 5,223 | 5,132 | 5,132 | 5,304 | 5,100 | 377,600 |
| March 02, 2026 | 5,233 | 5,300 | 5,300 | 5,392 | 5,230 | 282,900 |
| February 27, 2026 | 5,261 | 5,371 | 5,371 | 5,390 | 5,215 | 409,900 |
| February 26, 2026 | 5,403 | 5,283 | 5,283 | 5,424 | 5,250 | 661,300 |
| February 25, 2026 | 6,170 | 5,428 | 5,428 | 6,275 | 5,355 | 1.45M |
| February 24, 2026 | 6,090 | 6,096 | 6,096 | 6,141 | 5,989 | 293,700 |
| February 20, 2026 | 5,975 | 5,990 | 0 | 6,019 | 5,889 | 305,200 |
| February 19, 2026 | 5,799 | 6,018 | 0 | 6,031 | 5,762 | 444,600 |
| February 18, 2026 | 5,552 | 5,803 | 0 | 5,822 | 5,538 | 335,000 |
| February 17, 2026 | 5,500 | 5,518 | 0 | 5,545 | 5,451 | 175,200 |
| February 16, 2026 | 5,621 | 5,473 | 0 | 5,621 | 5,462 | 166,500 |
| February 13, 2026 | 5,623 | 5,539 | 0 | 5,635 | 5,490 | 223,100 |
| February 12, 2026 | 5,537 | 5,612 | 0 | 5,654 | 5,506 | 252,800 |
| February 10, 2026 | 5,489 | 5,459 | 0 | 5,573 | 5,417 | 336,500 |
| February 09, 2026 | 5,365 | 5,475 | 0 | 5,475 | 5,331 | 340,000 |
| February 06, 2026 | 5,170 | 5,265 | 0 | 5,265 | 5,130 | 245,600 |
| February 05, 2026 | 5,354 | 5,221 | 0 | 5,423 | 5,145 | 435,800 |
| February 04, 2026 | 5,200 | 5,339 | 0 | 5,373 | 5,055 | 896,700 |
| February 03, 2026 | 5,089 | 5,126 | 0 | 5,175 | 5,060 | 310,500 |
| February 02, 2026 | 5,070 | 5,003 | 0 | 5,135 | 5,003 | 322,600 |
| January 30, 2026 | 4,953 | 5,000 | 0 | 5,039 | 4,945 | 328,300 |
| January 29, 2026 | 5,070 | 5,084 | 0 | 5,125 | 5,038 | 194,700 |
| January 28, 2026 | 5,122 | 5,122 | 0 | 5,230 | 5,061 | 346,700 |
| January 27, 2026 | 5,060 | 5,171 | 0 | 5,244 | 5,022 | 687,800 |
| January 26, 2026 | 4,976 | 5,059 | 0 | 5,133 | 4,952 | 345,700 |
| January 23, 2026 | 5,094 | 5,097 | 0 | 5,158 | 5,005 | 247,800 |
| January 22, 2026 | 4,894 | 5,094 | 0 | 5,165 | 4,892 | 855,700 |
| January 21, 2026 | 4,775 | 4,852 | 0 | 4,852 | 4,765 | 193,600 |
| January 20, 2026 | 4,845 | 4,830 | 0 | 4,877 | 4,789 | 316,600 |
| January 19, 2026 | 4,846 | 4,834 | 0 | 4,848 | 4,790 | 142,000 |
| January 16, 2026 | 4,790 | 4,848 | 0 | 4,848 | 4,761 | 213,700 |
| January 15, 2026 | 4,820 | 4,790 | 0 | 4,827 | 4,758 | 217,700 |
| January 14, 2026 | 4,814 | 4,828 | 0 | 4,880 | 4,798 | 295,600 |
| January 13, 2026 | 4,845 | 4,800 | 0 | 4,850 | 4,782 | 231,100 |
| January 09, 2026 | 4,800 | 4,777 | 0 | 4,807 | 4,737 | 228,500 |
| January 08, 2026 | 4,825 | 4,815 | 0 | 4,897 | 4,796 | 228,500 |
| January 07, 2026 | 4,750 | 4,804 | 0 | 4,832 | 4,732 | 220,600 |
| January 06, 2026 | 4,876 | 4,800 | 0 | 4,900 | 4,784 | 230,000 |