TAYA Co.,Ltd. (4679.T) JPX
299.00
-10(-3.24%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
299.00
-10(-3.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 307 | 299 | 299 | 309 | 293 | 23,800 |
| April 02, 2026 | 312 | 309 | 309 | 313 | 305 | 8,700 |
| April 01, 2026 | 309 | 313 | 313 | 315 | 309 | 12,500 |
| March 31, 2026 | 305 | 308 | 308 | 323 | 305 | 14,900 |
| March 30, 2026 | 314 | 312 | 312 | 328 | 303 | 93,000 |
| March 27, 2026 | 345 | 340 | 340 | 345 | 335 | 38,800 |
| March 26, 2026 | 344 | 337 | 337 | 345 | 337 | 17,700 |
| March 25, 2026 | 348 | 340 | 340 | 348 | 337 | 18,600 |
| March 24, 2026 | 343 | 341 | 341 | 343 | 333 | 16,100 |
| March 23, 2026 | 349 | 333 | 333 | 349 | 333 | 22,100 |
| March 19, 2026 | 345 | 348 | 348 | 356 | 341 | 18,400 |
| March 18, 2026 | 354 | 345 | 345 | 356 | 345 | 18,400 |
| March 17, 2026 | 356 | 348 | 348 | 356 | 346 | 28,000 |
| March 16, 2026 | 365 | 354 | 354 | 368 | 354 | 13,400 |
| March 13, 2026 | 366 | 356 | 356 | 366 | 356 | 15,800 |
| March 12, 2026 | 364 | 358 | 358 | 368 | 358 | 16,800 |
| March 11, 2026 | 360 | 357 | 357 | 372 | 350 | 64,300 |
| March 10, 2026 | 362 | 366 | 366 | 368 | 362 | 2,700 |
| March 09, 2026 | 372 | 358 | 358 | 372 | 358 | 16,300 |
| March 06, 2026 | 371 | 372 | 372 | 382 | 370 | 8,800 |
| March 05, 2026 | 361 | 363 | 363 | 369 | 361 | 11,400 |
| March 04, 2026 | 366 | 350 | 350 | 370 | 350 | 36,900 |
| March 03, 2026 | 381 | 367 | 367 | 385 | 365 | 21,500 |
| March 02, 2026 | 382 | 381 | 381 | 385 | 379 | 16,900 |
| February 27, 2026 | 382 | 388 | 388 | 393 | 382 | 15,000 |
| February 26, 2026 | 374 | 382 | 382 | 385 | 373 | 14,700 |
| February 25, 2026 | 356 | 374 | 374 | 375 | 356 | 14,200 |
| February 24, 2026 | 361 | 357 | 357 | 364 | 357 | 7,700 |
| February 20, 2026 | 353 | 365 | 0 | 365 | 353 | 14,600 |
| February 19, 2026 | 358 | 353 | 0 | 358 | 352 | 4,300 |
| February 18, 2026 | 360 | 353 | 0 | 360 | 353 | 6,600 |
| February 17, 2026 | 362 | 354 | 0 | 362 | 350 | 11,200 |
| February 16, 2026 | 350 | 355 | 0 | 363 | 350 | 17,000 |
| February 13, 2026 | 365 | 354 | 0 | 370 | 350 | 33,200 |
| February 12, 2026 | 372 | 370 | 0 | 380 | 365 | 21,600 |
| February 10, 2026 | 371 | 372 | 0 | 374 | 367 | 11,700 |
| February 09, 2026 | 387 | 371 | 0 | 387 | 371 | 26,500 |
| February 06, 2026 | 371 | 385 | 0 | 394 | 371 | 80,000 |
| February 05, 2026 | 379 | 375 | 0 | 380 | 367 | 29,200 |
| February 04, 2026 | 351 | 379 | 0 | 380 | 351 | 32,300 |
| February 03, 2026 | 343 | 351 | 0 | 358 | 343 | 61,500 |
| February 02, 2026 | 350 | 343 | 0 | 353 | 341 | 28,500 |
| January 30, 2026 | 329 | 342 | 0 | 352 | 329 | 64,100 |
| January 29, 2026 | 322 | 336 | 0 | 341 | 322 | 36,900 |
| January 28, 2026 | 334 | 326 | 0 | 344 | 318 | 62,900 |
| January 27, 2026 | 327 | 334 | 0 | 354 | 327 | 127,700 |
| January 26, 2026 | 318 | 327 | 0 | 340 | 318 | 50,200 |
| January 23, 2026 | 318 | 334 | 0 | 340 | 318 | 48,800 |
| January 22, 2026 | 334 | 324 | 0 | 337 | 307 | 120,300 |
| January 21, 2026 | 306 | 336 | 0 | 345 | 306 | 116,700 |
| January 20, 2026 | 300 | 317 | 0 | 335 | 298 | 115,100 |
| January 19, 2026 | 282 | 306 | 0 | 345 | 278 | 326,700 |
| January 16, 2026 | 262 | 284 | 0 | 286 | 249 | 207,100 |
| January 15, 2026 | 256 | 257 | 0 | 260 | 253 | 18,500 |
| January 14, 2026 | 256 | 255 | 0 | 258 | 254 | 17,300 |
| January 13, 2026 | 255 | 256 | 0 | 265 | 251 | 64,900 |
| January 09, 2026 | 252 | 255 | 0 | 267 | 252 | 57,700 |
| January 08, 2026 | 247 | 251 | 0 | 253 | 247 | 8,800 |
| January 07, 2026 | 246 | 247 | 0 | 250 | 245 | 11,900 |
| January 06, 2026 | 250 | 246 | 0 | 250 | 244 | 22,000 |