Titan Kogyo, Ltd. 4098
TSE · Japan · Process Industries
¥998.00-11.00 (-1.09%)
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 | ¥998.00 | -1.09% | ¥995.00 | ¥1,014.00 | ¥995.00 | 5.10K |
| 2026-10-01 | ¥1,009.00 | 0.00% | ¥1,004.00 | ¥1,050.00 | ¥1,002.00 | 6.20K |
| 2026-09-30 | ¥1,009.00 | +1.00% | ¥997.00 | ¥1,012.00 | ¥995.00 | 3.20K |
| 2026-09-29 | ¥999.00 | -1.77% | ¥1,013.00 | ¥1,013.00 | ¥995.00 | 3.20K |
| 2026-09-28 | ¥1,017.00 | +1.70% | ¥1,000.00 | ¥1,020.00 | ¥996.00 | 8.30K |
| 2026-09-25 | ¥1,000.00 | +0.81% | ¥988.00 | ¥1,006.00 | ¥988.00 | 3.90K |
| 2026-09-24 | ¥992.00 | +0.10% | ¥992.00 | ¥1,001.00 | ¥991.00 | 7.60K |
| 2026-09-18 | ¥991.00 | -0.90% | ¥1,000.00 | ¥1,002.00 | ¥991.00 | 6.30K |
| 2026-09-17 | ¥1,000.00 | +0.30% | ¥997.00 | ¥1,002.00 | ¥996.00 | 4.60K |
| 2026-09-16 | ¥997.00 | +0.30% | ¥1,004.00 | ¥1,005.00 | ¥995.00 | 4.90K |
| 2026-09-15 | ¥994.00 | +0.10% | ¥993.00 | ¥1,005.00 | ¥993.00 | 7.70K |
| 2026-09-14 | ¥993.00 | -0.60% | ¥991.00 | ¥1,002.00 | ¥991.00 | 2.30K |
| 2026-09-11 | ¥999.00 | -0.50% | ¥1,002.00 | ¥1,005.00 | ¥997.00 | 4.80K |
| 2026-09-10 | ¥1,004.00 | -0.59% | ¥1,008.00 | ¥1,009.00 | ¥1,002.00 | 2.90K |
| 2026-09-09 | ¥1,010.00 | +0.40% | ¥1,006.00 | ¥1,010.00 | ¥1,006.00 | 2.90K |
| 2026-09-08 | ¥1,006.00 | -1.85% | ¥1,016.00 | ¥1,017.00 | ¥1,006.00 | 2.90K |
| 2026-09-07 | ¥1,025.00 | +0.79% | ¥1,019.00 | ¥1,027.00 | ¥1,016.00 | 2.30K |
| 2026-09-04 | ¥1,017.00 | 0.00% | ¥1,020.00 | ¥1,022.00 | ¥1,016.00 | 1.40K |
| 2026-09-03 | ¥1,017.00 | +0.39% | ¥1,013.00 | ¥1,018.00 | ¥1,012.00 | 3.80K |
| 2026-09-02 | ¥1,013.00 | -1.07% | ¥1,019.00 | ¥1,020.00 | ¥1,013.00 | 2.50K |
| 2026-09-01 | ¥1,024.00 | +0.49% | ¥1,019.00 | ¥1,029.00 | ¥1,018.00 | 1.90K |
| 2026-08-31 | ¥1,019.00 | -0.10% | ¥1,024.00 | ¥1,033.00 | ¥1,019.00 | 4.30K |
| 2026-08-28 | ¥1,020.00 | -0.39% | ¥1,035.00 | ¥1,050.00 | ¥1,018.00 | 5.80K |
| 2026-08-27 | ¥1,024.00 | +0.10% | ¥1,023.00 | ¥1,041.00 | ¥1,023.00 | 4.10K |
| 2026-08-26 | ¥1,023.00 | +0.29% | ¥1,022.00 | ¥1,023.00 | ¥1,021.00 | 1.20K |
| 2026-08-25 | ¥1,020.00 | +0.10% | ¥1,026.00 | ¥1,026.00 | ¥1,016.00 | 3.00K |
| 2026-08-24 | ¥1,019.00 | +0.10% | ¥1,013.00 | ¥1,044.00 | ¥1,013.00 | 3.10K |
| 2026-08-21 | ¥1,018.00 | +0.30% | ¥1,015.00 | ¥1,020.00 | ¥1,010.00 | 7.30K |
| 2026-08-20 | ¥1,015.00 | +0.10% | ¥1,015.00 | ¥1,025.00 | ¥1,010.00 | 5.80K |
| 2026-08-19 | ¥1,014.00 | -1.55% | ¥1,021.00 | ¥1,023.00 | ¥1,010.00 | 6.70K |
| 2026-08-18 | ¥1,030.00 | +0.10% | ¥1,042.00 | ¥1,042.00 | ¥1,026.00 | 4.40K |
| 2026-08-17 | ¥1,029.00 | 0.00% | ¥1,030.00 | ¥1,040.00 | ¥1,029.00 | 2.00K |
| 2026-08-14 | ¥1,029.00 | +0.59% | ¥1,050.00 | ¥1,052.00 | ¥1,027.00 | 7.30K |
| 2026-08-13 | ¥1,023.00 | -1.16% | ¥1,042.00 | ¥1,050.00 | ¥1,020.00 | 15.50K |
| 2026-08-12 | ¥1,035.00 | +1.47% | ¥1,020.00 | ¥1,040.00 | ¥1,020.00 | 3.80K |
| 2026-08-10 | ¥1,020.00 | +0.69% | ¥1,020.00 | ¥1,070.00 | ¥1,018.00 | 13.70K |
| 2026-08-07 | ¥1,013.00 | -3.43% | ¥1,038.00 | ¥1,100.00 | ¥1,004.00 | 29.80K |
| 2026-08-06 | ¥1,049.00 | -0.76% | ¥1,050.00 | ¥1,050.00 | ¥1,002.00 | 9.60K |
| 2026-08-05 | ¥1,057.00 | -0.75% | ¥1,070.00 | ¥1,071.00 | ¥1,055.00 | 3.90K |
| 2026-08-04 | ¥1,065.00 | +0.28% | ¥1,054.00 | ¥1,072.00 | ¥1,049.00 | 5.50K |
| 2026-08-03 | ¥1,062.00 | +1.14% | ¥1,050.00 | ¥1,071.00 | ¥1,049.00 | 10.20K |
| 2026-07-31 | ¥1,050.00 | +1.84% | ¥1,031.00 | ¥1,099.00 | ¥1,019.00 | 21.00K |
| 2026-07-30 | ¥1,031.00 | +3.20% | ¥1,000.00 | ¥1,032.00 | ¥1,000.00 | 5.10K |
| 2026-07-29 | ¥999.00 | -2.92% | ¥1,023.00 | ¥1,023.00 | ¥991.00 | 8.30K |
| 2026-07-28 | ¥1,029.00 | -1.63% | ¥1,044.00 | ¥1,044.00 | ¥1,021.00 | 3.30K |
| 2026-07-27 | ¥1,046.00 | +0.77% | ¥1,029.00 | ¥1,048.00 | ¥1,029.00 | 4.70K |
| 2026-07-24 | ¥1,038.00 | +0.78% | ¥1,022.00 | ¥1,038.00 | ¥1,011.00 | 7.30K |
| 2026-07-23 | ¥1,030.00 | +1.18% | ¥1,011.00 | ¥1,040.00 | ¥1,011.00 | 6.20K |
| 2026-07-22 | ¥1,018.00 | -0.59% | ¥1,012.00 | ¥1,025.00 | ¥1,007.00 | 5.80K |
| 2026-07-21 | ¥1,024.00 | +3.43% | ¥1,005.00 | ¥1,025.00 | ¥993.00 | 11.90K |
| 2026-07-17 | ¥990.00 | -3.13% | ¥1,022.00 | ¥1,022.00 | ¥984.00 | 13.20K |
| 2026-07-16 | ¥1,022.00 | -0.87% | ¥1,032.00 | ¥1,035.00 | ¥1,022.00 | 3.00K |
| 2026-07-15 | ¥1,031.00 | -0.87% | ¥1,035.00 | ¥1,044.00 | ¥1,028.00 | 4.50K |
| 2026-07-14 | ¥1,040.00 | +1.76% | ¥1,029.00 | ¥1,044.00 | ¥1,026.00 | 3.20K |
| 2026-07-13 | ¥1,022.00 | -1.35% | ¥1,048.00 | ¥1,052.00 | ¥1,021.00 | 4.60K |
| 2026-07-10 | ¥1,036.00 | +1.07% | ¥1,030.00 | ¥1,048.00 | ¥1,025.00 | 5.10K |
| 2026-07-09 | ¥1,025.00 | -0.29% | ¥1,038.00 | ¥1,038.00 | ¥1,013.00 | 6.70K |
| 2026-07-08 | ¥1,028.00 | -1.72% | ¥1,036.00 | ¥1,039.00 | ¥1,013.00 | 7.40K |
| 2026-07-07 | ¥1,046.00 | 0.00% | ¥1,039.00 | ¥1,059.00 | ¥1,031.00 | 11.50K |
| 2026-07-06 | ¥1,046.00 | +2.65% | ¥1,021.00 | ¥1,058.00 | ¥1,021.00 | 15.50K |
| 2026-07-03 | ¥1,019.00 | +1.09% | ¥1,008.00 | ¥1,034.00 | ¥991.00 | 19.40K |
| 2026-07-02 | ¥1,008.00 | +1.92% | ¥990.00 | ¥1,011.00 | ¥990.00 | 7.60K |
| 2026-07-01 | ¥989.00 | +0.30% | ¥991.00 | ¥1,001.00 | ¥989.00 | 2.90K |
| 2026-06-30 | ¥986.00 | -0.30% | ¥987.00 | ¥994.00 | ¥986.00 | 11.40K |
| 2026-06-29 | ¥989.00 | -1.59% | ¥1,009.00 | ¥1,016.00 | ¥982.00 | 20.00K |
| 2026-06-26 | ¥1,005.00 | -2.24% | ¥1,006.00 | ¥1,019.00 | ¥1,001.00 | 10.30K |
| 2026-06-25 | ¥1,028.00 | +3.11% | ¥1,012.00 | ¥1,034.00 | ¥1,003.00 | 10.60K |
| 2026-06-24 | ¥997.00 | -1.87% | ¥1,006.00 | ¥1,045.00 | ¥981.00 | 44.00K |
| 2026-06-23 | ¥1,016.00 | -4.33% | ¥1,077.00 | ¥1,077.00 | ¥1,015.00 | 16.70K |
| 2026-06-22 | ¥1,062.00 | +0.95% | ¥1,077.00 | ¥1,097.00 | ¥1,055.00 | 10.80K |
| 2026-06-19 | ¥1,052.00 | -2.77% | ¥1,082.00 | ¥1,089.00 | ¥1,052.00 | 16.00K |
| 2026-06-18 | ¥1,082.00 | +1.03% | ¥1,131.00 | ¥1,138.00 | ¥1,080.00 | 29.00K |
| 2026-06-17 | ¥1,071.00 | +4.08% | ¥1,042.00 | ¥1,119.00 | ¥1,024.00 | 32.00K |
| 2026-06-16 | ¥1,029.00 | -4.01% | ¥1,061.00 | ¥1,061.00 | ¥1,025.00 | 19.70K |
| 2026-06-15 | ¥1,072.00 | +5.72% | ¥1,031.00 | ¥1,072.00 | ¥1,015.00 | 25.70K |
| 2026-06-12 | ¥1,014.00 | -1.07% | ¥1,038.00 | ¥1,042.00 | ¥1,002.00 | 19.80K |
| 2026-06-11 | ¥1,025.00 | -0.10% | ¥999.00 | ¥1,035.00 | ¥974.00 | 25.50K |
| 2026-06-10 | ¥1,026.00 | -6.73% | ¥1,100.00 | ¥1,100.00 | ¥1,005.00 | 45.30K |
| 2026-06-09 | ¥1,100.00 | +1.38% | ¥1,091.00 | ¥1,132.00 | ¥1,070.00 | 36.70K |
| 2026-06-08 | ¥1,085.00 | -8.52% | ¥1,096.00 | ¥1,110.00 | ¥1,074.00 | 46.70K |
| 2026-06-05 | ¥1,186.00 | +4.77% | ¥1,120.00 | ¥1,187.00 | ¥1,087.00 | 56.00K |
| 2026-06-04 | ¥1,132.00 | -3.99% | ¥1,156.00 | ¥1,156.00 | ¥1,104.00 | 44.90K |
| 2026-06-03 | ¥1,179.00 | +4.71% | ¥1,151.00 | ¥1,203.00 | ¥1,138.00 | 67.50K |
| 2026-06-02 | ¥1,126.00 | -3.01% | ¥1,147.00 | ¥1,177.00 | ¥1,075.00 | 91.90K |
| 2026-06-01 | ¥1,161.00 | -12.38% | ¥1,300.00 | ¥1,300.00 | ¥1,150.00 | 231.30K |
| 2026-05-29 | ¥1,325.00 | +6.68% | ¥1,350.00 | ¥1,446.00 | ¥1,232.00 | 341.40K |
| 2026-05-28 | ¥1,242.00 | +8.95% | ¥1,140.00 | ¥1,388.00 | ¥1,116.00 | 559.40K |
| 2026-05-27 | ¥1,140.00 | -9.81% | ¥1,234.00 | ¥1,248.00 | ¥1,114.00 | 80.40K |
| 2026-05-26 | ¥1,264.00 | +8.87% | ¥1,162.00 | ¥1,287.00 | ¥1,101.00 | 336.30K |
| 2026-05-25 | ¥1,161.00 | +14.95% | ¥1,025.00 | ¥1,310.00 | ¥1,013.00 | 517.80K |