Tayca Corporation 4027
TSE · Japan · Process Industries
¥2,311.00-33.00 (-1.41%)
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 | ¥2,311.00 | -1.41% | ¥2,314.00 | ¥2,357.00 | ¥2,300.00 | 38.00K |
| 2026-10-01 | ¥2,344.00 | +0.73% | ¥2,312.00 | ¥2,368.00 | ¥2,307.00 | 44.40K |
| 2026-09-30 | ¥2,327.00 | +1.31% | ¥2,314.00 | ¥2,346.00 | ¥2,308.00 | 25.30K |
| 2026-09-29 | ¥2,297.00 | -1.80% | ¥2,319.00 | ¥2,344.00 | ¥2,287.00 | 49.90K |
| 2026-09-28 | ¥2,339.00 | -0.89% | ¥2,370.00 | ¥2,385.00 | ¥2,336.00 | 36.00K |
| 2026-09-25 | ¥2,360.00 | -0.63% | ¥2,375.00 | ¥2,378.00 | ¥2,328.00 | 33.30K |
| 2026-09-24 | ¥2,375.00 | +0.64% | ¥2,360.00 | ¥2,397.00 | ¥2,340.00 | 35.90K |
| 2026-09-18 | ¥2,360.00 | -0.17% | ¥2,374.00 | ¥2,393.00 | ¥2,356.00 | 41.70K |
| 2026-09-17 | ¥2,364.00 | -2.43% | ¥2,427.00 | ¥2,438.00 | ¥2,363.00 | 41.20K |
| 2026-09-16 | ¥2,423.00 | +3.64% | ¥2,339.00 | ¥2,425.00 | ¥2,339.00 | 30.90K |
| 2026-09-15 | ¥2,338.00 | +1.34% | ¥2,286.00 | ¥2,351.00 | ¥2,268.00 | 65.30K |
| 2026-09-14 | ¥2,307.00 | -1.45% | ¥2,341.00 | ¥2,355.00 | ¥2,292.00 | 46.60K |
| 2026-09-11 | ¥2,341.00 | -2.13% | ¥2,350.00 | ¥2,378.00 | ¥2,318.00 | 52.70K |
| 2026-09-10 | ¥2,392.00 | +1.06% | ¥2,360.00 | ¥2,403.00 | ¥2,339.00 | 42.80K |
| 2026-09-09 | ¥2,367.00 | +2.82% | ¥2,311.00 | ¥2,372.00 | ¥2,311.00 | 32.80K |
| 2026-09-08 | ¥2,302.00 | -7.18% | ¥2,468.00 | ¥2,474.00 | ¥2,302.00 | 63.80K |
| 2026-09-07 | ¥2,480.00 | +0.90% | ¥2,445.00 | ¥2,489.00 | ¥2,445.00 | 64.90K |
| 2026-09-04 | ¥2,458.00 | +3.98% | ¥2,365.00 | ¥2,470.00 | ¥2,365.00 | 106.50K |
| 2026-09-03 | ¥2,364.00 | -1.01% | ¥2,437.00 | ¥2,447.00 | ¥2,364.00 | 53.40K |
| 2026-09-02 | ¥2,388.00 | -4.90% | ¥2,475.00 | ¥2,489.00 | ¥2,388.00 | 56.90K |
| 2026-09-01 | ¥2,511.00 | +3.16% | ¥2,412.00 | ¥2,517.00 | ¥2,412.00 | 76.40K |
| 2026-08-31 | ¥2,434.00 | +4.42% | ¥2,327.00 | ¥2,452.00 | ¥2,295.00 | 92.40K |
| 2026-08-28 | ¥2,331.00 | -0.26% | ¥2,348.00 | ¥2,383.00 | ¥2,319.00 | 42.30K |
| 2026-08-27 | ¥2,337.00 | -2.18% | ¥2,389.00 | ¥2,418.00 | ¥2,336.00 | 30.50K |
| 2026-08-26 | ¥2,389.00 | +1.23% | ¥2,360.00 | ¥2,394.00 | ¥2,343.00 | 39.50K |
| 2026-08-25 | ¥2,360.00 | +1.29% | ¥2,330.00 | ¥2,362.00 | ¥2,330.00 | 21.10K |
| 2026-08-24 | ¥2,330.00 | -2.59% | ¥2,392.00 | ¥2,392.00 | ¥2,316.00 | 40.00K |
| 2026-08-21 | ¥2,392.00 | +3.37% | ¥2,302.00 | ¥2,398.00 | ¥2,286.00 | 59.00K |
| 2026-08-20 | ¥2,314.00 | -0.13% | ¥2,321.00 | ¥2,327.00 | ¥2,287.00 | 40.60K |
| 2026-08-19 | ¥2,317.00 | -3.90% | ¥2,370.00 | ¥2,399.00 | ¥2,272.00 | 82.40K |
| 2026-08-18 | ¥2,411.00 | -3.52% | ¥2,479.00 | ¥2,500.00 | ¥2,401.00 | 67.50K |
| 2026-08-17 | ¥2,499.00 | +4.17% | ¥2,409.00 | ¥2,505.00 | ¥2,405.00 | 82.00K |
| 2026-08-14 | ¥2,399.00 | +1.87% | ¥2,363.00 | ¥2,413.00 | ¥2,355.00 | 31.40K |
| 2026-08-13 | ¥2,355.00 | +0.68% | ¥2,374.00 | ¥2,394.00 | ¥2,335.00 | 53.50K |
| 2026-08-12 | ¥2,339.00 | -0.93% | ¥2,361.00 | ¥2,415.00 | ¥2,331.00 | 61.90K |
| 2026-08-10 | ¥2,361.00 | -2.15% | ¥2,375.00 | ¥2,435.00 | ¥2,329.00 | 63.10K |
| 2026-08-07 | ¥2,413.00 | -0.29% | ¥2,437.00 | ¥2,449.00 | ¥2,363.00 | 91.20K |
| 2026-08-06 | ¥2,420.00 | +1.04% | ¥2,406.00 | ¥2,446.00 | ¥2,396.00 | 63.30K |
| 2026-08-05 | ¥2,395.00 | +4.54% | ¥2,303.00 | ¥2,423.00 | ¥2,303.00 | 73.90K |
| 2026-08-04 | ¥2,291.00 | +5.00% | ¥2,182.00 | ¥2,321.00 | ¥2,181.00 | 71.20K |
| 2026-08-03 | ¥2,182.00 | -1.89% | ¥2,174.00 | ¥2,204.00 | ¥2,159.00 | 61.30K |
| 2026-07-31 | ¥2,224.00 | +3.35% | ¥2,179.00 | ¥2,256.00 | ¥2,156.00 | 60.20K |
| 2026-07-30 | ¥2,152.00 | +0.19% | ¥2,129.00 | ¥2,192.00 | ¥2,074.00 | 116.40K |
| 2026-07-29 | ¥2,148.00 | -4.11% | ¥2,240.00 | ¥2,240.00 | ¥2,102.00 | 95.40K |
| 2026-07-28 | ¥2,240.00 | -2.69% | ¥2,274.00 | ¥2,308.00 | ¥2,224.00 | 94.70K |
| 2026-07-27 | ¥2,302.00 | -1.16% | ¥2,342.00 | ¥2,342.00 | ¥2,284.00 | 65.60K |
| 2026-07-24 | ¥2,329.00 | -3.64% | ¥2,382.00 | ¥2,414.00 | ¥2,310.00 | 61.40K |
| 2026-07-23 | ¥2,417.00 | -0.41% | ¥2,427.00 | ¥2,448.00 | ¥2,399.00 | 34.50K |
| 2026-07-22 | ¥2,427.00 | +0.83% | ¥2,426.00 | ¥2,445.00 | ¥2,408.00 | 56.20K |
| 2026-07-21 | ¥2,407.00 | +2.38% | ¥2,350.00 | ¥2,429.00 | ¥2,336.00 | 73.20K |
| 2026-07-17 | ¥2,351.00 | +0.43% | ¥2,326.00 | ¥2,363.00 | ¥2,219.00 | 110.20K |
| 2026-07-16 | ¥2,341.00 | -1.27% | ¥2,326.00 | ¥2,352.00 | ¥2,297.00 | 41.40K |
| 2026-07-15 | ¥2,371.00 | +3.63% | ¥2,310.00 | ¥2,375.00 | ¥2,290.00 | 53.30K |
| 2026-07-14 | ¥2,288.00 | +0.48% | ¥2,277.00 | ¥2,307.00 | ¥2,234.00 | 81.90K |
| 2026-07-13 | ¥2,277.00 | -0.87% | ¥2,347.00 | ¥2,368.00 | ¥2,221.00 | 53.20K |
| 2026-07-10 | ¥2,297.00 | +0.88% | ¥2,307.00 | ¥2,322.00 | ¥2,257.00 | 57.40K |
| 2026-07-09 | ¥2,277.00 | +0.89% | ¥2,257.00 | ¥2,291.00 | ¥2,218.00 | 62.50K |
| 2026-07-08 | ¥2,257.00 | -4.00% | ¥2,353.00 | ¥2,385.00 | ¥2,225.00 | 70.60K |
| 2026-07-07 | ¥2,351.00 | -1.22% | ¥2,379.00 | ¥2,418.00 | ¥2,331.00 | 65.90K |
| 2026-07-06 | ¥2,380.00 | +0.76% | ¥2,362.00 | ¥2,423.00 | ¥2,330.00 | 66.60K |
| 2026-07-03 | ¥2,362.00 | -0.08% | ¥2,391.00 | ¥2,391.00 | ¥2,267.00 | 54.10K |
| 2026-07-02 | ¥2,364.00 | 0.00% | ¥2,385.00 | ¥2,410.00 | ¥2,363.00 | 41.50K |
| 2026-07-01 | ¥2,364.00 | +0.17% | ¥2,350.00 | ¥2,400.00 | ¥2,343.00 | 55.00K |
| 2026-06-30 | ¥2,360.00 | -0.30% | ¥2,393.00 | ¥2,393.00 | ¥2,274.00 | 61.40K |
| 2026-06-29 | ¥2,367.00 | +1.72% | ¥2,329.00 | ¥2,367.00 | ¥2,293.00 | 84.60K |
| 2026-06-26 | ¥2,327.00 | -0.64% | ¥2,345.00 | ¥2,350.00 | ¥2,290.00 | 38.30K |
| 2026-06-25 | ¥2,342.00 | +1.96% | ¥2,347.00 | ¥2,362.00 | ¥2,325.00 | 39.30K |
| 2026-06-24 | ¥2,297.00 | +0.22% | ¥2,286.00 | ¥2,315.00 | ¥2,216.00 | 71.90K |
| 2026-06-23 | ¥2,292.00 | -3.58% | ¥2,470.00 | ¥2,490.00 | ¥2,289.00 | 95.30K |
| 2026-06-22 | ¥2,377.00 | -2.82% | ¥2,460.00 | ¥2,467.00 | ¥2,340.00 | 76.50K |
| 2026-06-19 | ¥2,446.00 | +0.66% | ¥2,443.00 | ¥2,451.00 | ¥2,375.00 | 135.10K |
| 2026-06-18 | ¥2,430.00 | +8.14% | ¥2,294.00 | ¥2,442.00 | ¥2,276.00 | 137.20K |
| 2026-06-17 | ¥2,247.00 | +0.40% | ¥2,214.00 | ¥2,274.00 | ¥2,185.00 | 125.30K |
| 2026-06-16 | ¥2,238.00 | -1.37% | ¥2,270.00 | ¥2,305.00 | ¥2,226.00 | 66.60K |
| 2026-06-15 | ¥2,269.00 | +3.37% | ¥2,215.00 | ¥2,282.00 | ¥2,198.00 | 63.90K |
| 2026-06-12 | ¥2,195.00 | -0.14% | ¥2,220.00 | ¥2,266.00 | ¥2,173.00 | 68.70K |
| 2026-06-11 | ¥2,198.00 | -1.92% | ¥2,200.00 | ¥2,224.00 | ¥2,153.00 | 80.20K |
| 2026-06-10 | ¥2,241.00 | -0.44% | ¥2,249.00 | ¥2,291.00 | ¥2,200.00 | 77.70K |
| 2026-06-09 | ¥2,251.00 | -2.43% | ¥2,314.00 | ¥2,339.00 | ¥2,212.00 | 77.20K |
| 2026-06-08 | ¥2,307.00 | -2.08% | ¥2,296.00 | ¥2,339.00 | ¥2,248.00 | 88.40K |
| 2026-06-05 | ¥2,356.00 | +0.51% | ¥2,350.00 | ¥2,388.00 | ¥2,289.00 | 75.80K |
| 2026-06-04 | ¥2,344.00 | -0.59% | ¥2,323.00 | ¥2,355.00 | ¥2,253.00 | 48.50K |
| 2026-06-03 | ¥2,358.00 | -0.38% | ¥2,381.00 | ¥2,415.00 | ¥2,357.00 | 50.80K |
| 2026-06-02 | ¥2,367.00 | +2.47% | ¥2,286.00 | ¥2,387.00 | ¥2,271.00 | 87.20K |
| 2026-06-01 | ¥2,310.00 | -3.43% | ¥2,416.00 | ¥2,445.00 | ¥2,292.00 | 144.40K |
| 2026-05-29 | ¥2,392.00 | +2.49% | ¥2,384.00 | ¥2,433.00 | ¥2,345.00 | 142.90K |
| 2026-05-28 | ¥2,334.00 | +5.80% | ¥2,195.00 | ¥2,346.00 | ¥2,161.00 | 154.90K |
| 2026-05-27 | ¥2,206.00 | +3.47% | ¥2,156.00 | ¥2,214.00 | ¥2,135.00 | 90.30K |
| 2026-05-26 | ¥2,132.00 | +1.86% | ¥2,143.00 | ¥2,188.00 | ¥2,093.00 | 105.10K |
| 2026-05-25 | ¥2,093.00 | +3.10% | ¥2,030.00 | ¥2,106.00 | ¥2,030.00 | 71.30K |