Taiyo Kisokogyo Co., Ltd. 1758
TSE · Japan · Industrial Services
¥2,431.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,431.00 | 0.00% | ¥2,431.00 | ¥2,431.00 | ¥2,431.00 | 0 |
| 2026-10-01 | ¥2,431.00 | +1.29% | ¥2,381.00 | ¥2,431.00 | ¥2,381.00 | 800 |
| 2026-09-30 | ¥2,400.00 | -0.41% | ¥2,410.00 | ¥2,410.00 | ¥2,400.00 | 300 |
| 2026-09-29 | ¥2,410.00 | 0.00% | ¥2,410.00 | ¥2,410.00 | ¥2,410.00 | 100 |
| 2026-09-28 | ¥2,410.00 | -1.95% | ¥2,461.00 | ¥2,461.00 | ¥2,410.00 | 2.00K |
| 2026-09-25 | ¥2,458.00 | 0.00% | ¥2,460.00 | ¥2,475.00 | ¥2,458.00 | 500 |
| 2026-09-24 | ¥2,458.00 | -0.89% | ¥2,499.00 | ¥2,499.00 | ¥2,458.00 | 1.10K |
| 2026-09-18 | ¥2,480.00 | +3.59% | ¥2,399.00 | ¥2,480.00 | ¥2,399.00 | 1.20K |
| 2026-09-17 | ¥2,394.00 | +1.44% | ¥2,378.00 | ¥2,399.00 | ¥2,378.00 | 1.20K |
| 2026-09-16 | ¥2,360.00 | +0.13% | ¥2,357.00 | ¥2,360.00 | ¥2,357.00 | 700 |
| 2026-09-15 | ¥2,357.00 | -1.79% | ¥2,351.00 | ¥2,357.00 | ¥2,351.00 | 300 |
| 2026-09-14 | ¥2,400.00 | +1.27% | ¥2,378.00 | ¥2,400.00 | ¥2,361.00 | 5.00K |
| 2026-09-11 | ¥2,370.00 | -7.10% | ¥2,400.00 | ¥2,400.00 | ¥2,257.00 | 11.10K |
| 2026-09-10 | ¥2,551.00 | +1.59% | ¥2,501.00 | ¥2,575.00 | ¥2,481.00 | 5.30K |
| 2026-09-09 | ¥2,511.00 | +0.04% | ¥2,510.00 | ¥2,511.00 | ¥2,481.00 | 900 |
| 2026-09-08 | ¥2,510.00 | -1.95% | ¥2,558.00 | ¥2,558.00 | ¥2,475.00 | 3.90K |
| 2026-09-07 | ¥2,560.00 | +0.39% | ¥2,575.00 | ¥2,575.00 | ¥2,557.00 | 900 |
| 2026-09-04 | ¥2,550.00 | +2.04% | ¥2,549.00 | ¥2,550.00 | ¥2,549.00 | 700 |
| 2026-09-03 | ¥2,499.00 | +1.13% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 300 |
| 2026-09-02 | ¥2,471.00 | -2.22% | ¥2,527.00 | ¥2,527.00 | ¥2,460.00 | 1.60K |
| 2026-09-01 | ¥2,527.00 | +0.28% | ¥2,541.00 | ¥2,541.00 | ¥2,522.00 | 500 |
| 2026-08-31 | ¥2,520.00 | +0.80% | ¥2,521.00 | ¥2,524.00 | ¥2,510.00 | 1.10K |
| 2026-08-28 | ¥2,500.00 | +2.00% | ¥2,482.00 | ¥2,500.00 | ¥2,482.00 | 200 |
| 2026-08-27 | ¥2,451.00 | +0.04% | ¥2,451.00 | ¥2,451.00 | ¥2,451.00 | 300 |
| 2026-08-26 | ¥2,450.00 | 0.00% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 200 |
| 2026-08-25 | ¥2,450.00 | +0.29% | ¥2,443.00 | ¥2,450.00 | ¥2,437.00 | 1.00K |
| 2026-08-24 | ¥2,443.00 | +0.25% | ¥2,446.00 | ¥2,450.00 | ¥2,443.00 | 800 |
| 2026-08-21 | ¥2,437.00 | +0.29% | ¥2,430.00 | ¥2,480.00 | ¥2,430.00 | 500 |
| 2026-08-20 | ¥2,430.00 | +1.25% | ¥2,450.00 | ¥2,450.00 | ¥2,430.00 | 500 |
| 2026-08-19 | ¥2,400.00 | -1.56% | ¥2,432.00 | ¥2,432.00 | ¥2,400.00 | 1.20K |
| 2026-08-18 | ¥2,438.00 | -0.16% | ¥2,434.00 | ¥2,464.00 | ¥2,434.00 | 800 |
| 2026-08-17 | ¥2,442.00 | -1.13% | ¥2,441.00 | ¥2,466.00 | ¥2,433.00 | 2.40K |
| 2026-08-14 | ¥2,470.00 | -0.76% | ¥2,461.00 | ¥2,470.00 | ¥2,461.00 | 200 |
| 2026-08-13 | ¥2,489.00 | -0.32% | ¥2,486.00 | ¥2,500.00 | ¥2,486.00 | 500 |
| 2026-08-12 | ¥2,497.00 | +2.55% | ¥2,450.00 | ¥2,561.00 | ¥2,450.00 | 4.90K |
| 2026-08-10 | ¥2,435.00 | +0.04% | ¥2,450.00 | ¥2,450.00 | ¥2,434.00 | 700 |
| 2026-08-07 | ¥2,434.00 | +0.37% | ¥2,434.00 | ¥2,434.00 | ¥2,434.00 | 52.40K |
| 2026-08-06 | ¥2,425.00 | +0.29% | ¥2,424.00 | ¥2,425.00 | ¥2,394.00 | 600 |
| 2026-08-05 | ¥2,418.00 | -0.29% | ¥2,419.00 | ¥2,419.00 | ¥2,418.00 | 300 |
| 2026-08-04 | ¥2,425.00 | 0.00% | ¥2,425.00 | ¥2,425.00 | ¥2,425.00 | 0 |
| 2026-08-03 | ¥2,425.00 | 0.00% | ¥2,425.00 | ¥2,425.00 | ¥2,425.00 | 600 |
| 2026-07-31 | ¥2,425.00 | 0.00% | ¥2,425.00 | ¥2,425.00 | ¥2,425.00 | 100 |
| 2026-07-30 | ¥2,425.00 | 0.00% | ¥2,425.00 | ¥2,425.00 | ¥2,425.00 | 0 |
| 2026-07-29 | ¥2,425.00 | +1.04% | ¥2,449.00 | ¥2,450.00 | ¥2,425.00 | 1.70K |
| 2026-07-28 | ¥2,400.00 | -0.33% | ¥2,408.00 | ¥2,415.00 | ¥2,399.00 | 19.70K |
| 2026-07-27 | ¥2,408.00 | +0.08% | ¥2,416.00 | ¥2,416.00 | ¥2,408.00 | 1.10K |
| 2026-07-24 | ¥2,406.00 | -2.20% | ¥2,460.00 | ¥2,460.00 | ¥2,406.00 | 600 |
| 2026-07-23 | ¥2,460.00 | +1.32% | ¥2,465.00 | ¥2,465.00 | ¥2,460.00 | 300 |
| 2026-07-22 | ¥2,428.00 | +1.51% | ¥2,427.00 | ¥2,428.00 | ¥2,427.00 | 200 |
| 2026-07-21 | ¥2,392.00 | -0.25% | ¥2,388.00 | ¥2,398.00 | ¥2,388.00 | 1.20K |
| 2026-07-17 | ¥2,398.00 | -0.29% | ¥2,400.00 | ¥2,400.00 | ¥2,350.00 | 1.40K |
| 2026-07-16 | ¥2,405.00 | 0.00% | ¥2,405.00 | ¥2,405.00 | ¥2,405.00 | 0 |
| 2026-07-15 | ¥2,405.00 | -0.21% | ¥2,405.00 | ¥2,405.00 | ¥2,405.00 | 100 |
| 2026-07-14 | ¥2,410.00 | 0.00% | ¥2,410.00 | ¥2,410.00 | ¥2,410.00 | 0 |
| 2026-07-13 | ¥2,410.00 | +0.37% | ¥2,402.00 | ¥2,413.00 | ¥2,400.00 | 1.40K |
| 2026-07-10 | ¥2,401.00 | -1.07% | ¥2,476.00 | ¥2,476.00 | ¥2,401.00 | 900 |
| 2026-07-09 | ¥2,427.00 | +0.04% | ¥2,467.00 | ¥2,467.00 | ¥2,427.00 | 200 |
| 2026-07-08 | ¥2,426.00 | +1.08% | ¥2,417.00 | ¥2,427.00 | ¥2,417.00 | 300 |
| 2026-07-07 | ¥2,400.00 | -1.60% | ¥2,423.00 | ¥2,423.00 | ¥2,400.00 | 1.00K |
| 2026-07-06 | ¥2,439.00 | +0.41% | ¥2,429.00 | ¥2,439.00 | ¥2,389.00 | 1.00K |
| 2026-07-03 | ¥2,429.00 | -2.76% | ¥2,448.00 | ¥2,448.00 | ¥2,383.00 | 800 |
| 2026-07-02 | ¥2,498.00 | +3.65% | ¥2,360.00 | ¥2,498.00 | ¥2,348.00 | 1.40K |
| 2026-07-01 | ¥2,410.00 | 0.00% | ¥2,410.00 | ¥2,410.00 | ¥2,410.00 | 200 |
| 2026-06-30 | ¥2,410.00 | 0.00% | ¥2,410.00 | ¥2,410.00 | ¥2,410.00 | 0 |
| 2026-06-29 | ¥2,410.00 | +0.42% | ¥2,382.00 | ¥2,410.00 | ¥2,360.00 | 700 |
| 2026-06-26 | ¥2,400.00 | -1.23% | ¥2,443.00 | ¥2,443.00 | ¥2,400.00 | 1.30K |
| 2026-06-25 | ¥2,430.00 | +1.17% | ¥2,413.00 | ¥2,439.00 | ¥2,350.00 | 2.70K |
| 2026-06-24 | ¥2,402.00 | -1.56% | ¥2,440.00 | ¥2,440.00 | ¥2,402.00 | 1.10K |
| 2026-06-23 | ¥2,440.00 | +0.12% | ¥2,437.00 | ¥2,444.00 | ¥2,357.00 | 2.50K |
| 2026-06-22 | ¥2,437.00 | -2.13% | ¥2,480.00 | ¥2,480.00 | ¥2,425.00 | 2.40K |
| 2026-06-19 | ¥2,490.00 | 0.00% | ¥2,490.00 | ¥2,490.00 | ¥2,490.00 | 300 |
| 2026-06-18 | ¥2,490.00 | +0.32% | ¥2,490.00 | ¥2,490.00 | ¥2,490.00 | 300 |
| 2026-06-17 | ¥2,482.00 | -1.90% | ¥2,499.00 | ¥2,500.00 | ¥2,481.00 | 2.80K |
| 2026-06-16 | ¥2,530.00 | -0.43% | ¥2,541.00 | ¥2,541.00 | ¥2,483.00 | 800 |
| 2026-06-15 | ¥2,541.00 | -2.08% | ¥2,644.00 | ¥2,645.00 | ¥2,541.00 | 2.00K |
| 2026-06-12 | ¥2,595.00 | +3.72% | ¥2,540.00 | ¥2,595.00 | ¥2,540.00 | 5.80K |
| 2026-06-11 | ¥2,502.00 | -0.04% | ¥2,500.00 | ¥2,502.00 | ¥2,449.00 | 2.40K |
| 2026-06-10 | ¥2,503.00 | 0.00% | ¥2,503.00 | ¥2,503.00 | ¥2,503.00 | 200 |
| 2026-06-09 | ¥2,503.00 | +3.73% | ¥2,463.00 | ¥2,533.00 | ¥2,463.00 | 600 |
| 2026-06-08 | ¥2,413.00 | -4.51% | ¥2,485.00 | ¥2,485.00 | ¥2,399.00 | 1.20K |
| 2026-06-05 | ¥2,527.00 | +1.49% | ¥2,512.00 | ¥2,533.00 | ¥2,500.00 | 3.00K |
| 2026-06-04 | ¥2,490.00 | +1.18% | ¥2,487.00 | ¥2,500.00 | ¥2,480.00 | 900 |
| 2026-06-03 | ¥2,461.00 | +2.07% | ¥2,461.00 | ¥2,461.00 | ¥2,461.00 | 300 |
| 2026-06-02 | ¥2,411.00 | 0.00% | ¥2,409.00 | ¥2,411.00 | ¥2,409.00 | 400 |
| 2026-06-01 | ¥2,411.00 | -3.60% | ¥2,501.00 | ¥2,501.00 | ¥2,411.00 | 800 |
| 2026-05-29 | ¥2,501.00 | -0.95% | ¥2,523.00 | ¥2,523.00 | ¥2,501.00 | 400 |
| 2026-05-28 | ¥2,525.00 | -0.04% | ¥2,542.00 | ¥2,542.00 | ¥2,490.00 | 1.30K |
| 2026-05-27 | ¥2,526.00 | +1.08% | ¥2,549.00 | ¥2,549.00 | ¥2,501.00 | 1.60K |
| 2026-05-26 | ¥2,499.00 | -1.92% | ¥2,583.00 | ¥2,583.00 | ¥2,498.00 | 16.50K |
| 2026-05-25 | ¥2,548.00 | +3.12% | ¥2,520.00 | ¥2,548.00 | ¥2,501.00 | 1.20K |