Taiyo Holdings Co., Ltd. 4626
TSE · Japan · Producer Manufacturing
¥4,828.00+33.00 (+0.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,828.00 | +0.69% | ¥4,800.00 | ¥4,859.00 | ¥4,790.00 | 659.30K |
| 2026-09-30 | ¥4,795.00 | +0.38% | ¥4,780.00 | ¥4,810.00 | ¥4,778.00 | 386.30K |
| 2026-09-29 | ¥4,777.00 | -0.10% | ¥4,782.00 | ¥4,787.00 | ¥4,742.00 | 418.60K |
| 2026-09-28 | ¥4,782.00 | +0.04% | ¥4,770.00 | ¥4,801.00 | ¥4,760.00 | 378.30K |
| 2026-09-25 | ¥4,780.00 | +0.76% | ¥4,740.00 | ¥4,780.00 | ¥4,731.00 | 309.60K |
| 2026-09-24 | ¥4,744.00 | 0.00% | ¥4,733.00 | ¥4,744.00 | ¥4,726.00 | 222.50K |
| 2026-09-18 | ¥4,744.00 | +0.30% | ¥4,730.00 | ¥4,744.00 | ¥4,727.00 | 372.20K |
| 2026-09-17 | ¥4,730.00 | 0.00% | ¥4,735.00 | ¥4,738.00 | ¥4,725.00 | 220.50K |
| 2026-09-16 | ¥4,730.00 | +0.04% | ¥4,730.00 | ¥4,734.00 | ¥4,720.00 | 223.00K |
| 2026-09-15 | ¥4,728.00 | +0.17% | ¥4,724.00 | ¥4,734.00 | ¥4,717.00 | 247.30K |
| 2026-09-14 | ¥4,720.00 | 0.00% | ¥4,716.00 | ¥4,724.00 | ¥4,715.00 | 175.90K |
| 2026-09-11 | ¥4,720.00 | +0.02% | ¥4,701.00 | ¥4,729.00 | ¥4,700.00 | 451.10K |
| 2026-09-10 | ¥4,719.00 | -0.02% | ¥4,720.00 | ¥4,720.00 | ¥4,712.00 | 275.90K |
| 2026-09-09 | ¥4,720.00 | +0.21% | ¥4,722.00 | ¥4,731.00 | ¥4,714.00 | 300.90K |
| 2026-09-08 | ¥4,710.00 | -0.25% | ¥4,720.00 | ¥4,731.00 | ¥4,710.00 | 205.60K |
| 2026-09-07 | ¥4,722.00 | -0.04% | ¥4,724.00 | ¥4,735.00 | ¥4,714.00 | 272.40K |
| 2026-09-04 | ¥4,724.00 | -0.02% | ¥4,715.00 | ¥4,734.00 | ¥4,700.00 | 425.00K |
| 2026-09-03 | ¥4,725.00 | -0.11% | ¥4,736.00 | ¥4,739.00 | ¥4,713.00 | 448.00K |
| 2026-09-02 | ¥4,730.00 | -0.42% | ¥4,730.00 | ¥4,744.00 | ¥4,727.00 | 257.00K |
| 2026-09-01 | ¥4,750.00 | +0.42% | ¥4,730.00 | ¥4,750.00 | ¥4,726.00 | 243.60K |
| 2026-08-31 | ¥4,730.00 | -0.21% | ¥4,730.00 | ¥4,737.00 | ¥4,724.00 | 243.70K |
| 2026-08-28 | ¥4,740.00 | -0.21% | ¥4,746.00 | ¥4,748.00 | ¥4,735.00 | 175.10K |
| 2026-08-27 | ¥4,750.00 | 0.00% | ¥4,757.00 | ¥4,762.00 | ¥4,742.00 | 252.10K |
| 2026-08-26 | ¥4,750.00 | -0.08% | ¥4,752.00 | ¥4,758.00 | ¥4,739.00 | 259.20K |
| 2026-08-25 | ¥4,754.00 | -0.02% | ¥4,759.00 | ¥4,760.00 | ¥4,744.00 | 279.90K |
| 2026-08-24 | ¥4,755.00 | -0.21% | ¥4,761.00 | ¥4,767.00 | ¥4,753.00 | 157.00K |
| 2026-08-21 | ¥4,765.00 | -0.08% | ¥4,758.00 | ¥4,768.00 | ¥4,752.00 | 190.90K |
| 2026-08-20 | ¥4,769.00 | +0.32% | ¥4,764.00 | ¥4,778.00 | ¥4,750.00 | 201.40K |
| 2026-08-19 | ¥4,754.00 | -0.75% | ¥4,769.00 | ¥4,796.00 | ¥4,747.00 | 346.90K |
| 2026-08-18 | ¥4,790.00 | -1.34% | ¥4,850.00 | ¥4,880.00 | ¥4,776.00 | 265.40K |
| 2026-08-17 | ¥4,855.00 | +0.89% | ¥4,835.00 | ¥4,911.00 | ¥4,830.00 | 296.90K |
| 2026-08-14 | ¥4,812.00 | -0.93% | ¥4,848.00 | ¥4,861.00 | ¥4,810.00 | 205.60K |
| 2026-08-13 | ¥4,857.00 | +0.19% | ¥4,844.00 | ¥4,875.00 | ¥4,828.00 | 260.40K |
| 2026-08-12 | ¥4,848.00 | +0.44% | ¥4,829.00 | ¥4,848.00 | ¥4,806.00 | 204.90K |
| 2026-08-10 | ¥4,827.00 | -0.29% | ¥4,855.00 | ¥4,856.00 | ¥4,794.00 | 200.50K |
| 2026-08-07 | ¥4,841.00 | +0.48% | ¥4,820.00 | ¥4,872.00 | ¥4,790.00 | 326.20K |
| 2026-08-06 | ¥4,818.00 | -2.47% | ¥4,930.00 | ¥4,944.00 | ¥4,780.00 | 444.40K |
| 2026-08-05 | ¥4,940.00 | +2.98% | ¥4,800.00 | ¥4,981.00 | ¥4,800.00 | 865.20K |
| 2026-08-04 | ¥4,797.00 | +0.78% | ¥4,755.00 | ¥4,797.00 | ¥4,732.00 | 608.90K |
| 2026-08-03 | ¥4,760.00 | +0.74% | ¥4,729.00 | ¥4,774.00 | ¥4,726.00 | 680.80K |
| 2026-07-31 | ¥4,725.00 | +0.53% | ¥4,728.00 | ¥4,752.00 | ¥4,698.00 | 525.10K |
| 2026-07-30 | ¥4,700.00 | +0.32% | ¥4,680.00 | ¥4,710.00 | ¥4,680.00 | 520.30K |
| 2026-07-29 | ¥4,685.00 | -0.09% | ¥4,695.00 | ¥4,700.00 | ¥4,653.00 | 752.10K |
| 2026-07-28 | ¥4,689.00 | -1.26% | ¥4,742.00 | ¥4,748.00 | ¥4,676.00 | 704.00K |
| 2026-07-27 | ¥4,749.00 | -0.54% | ¥4,761.00 | ¥4,780.00 | ¥4,730.00 | 374.90K |
| 2026-07-24 | ¥4,775.00 | -0.38% | ¥4,785.00 | ¥4,795.00 | ¥4,753.00 | 313.30K |
| 2026-07-23 | ¥4,793.00 | -0.10% | ¥4,799.00 | ¥4,820.00 | ¥4,773.00 | 395.60K |
| 2026-07-22 | ¥4,798.00 | -0.15% | ¥4,826.00 | ¥4,833.00 | ¥4,785.00 | 464.40K |
| 2026-07-21 | ¥4,805.00 | +0.57% | ¥4,780.00 | ¥4,823.00 | ¥4,779.00 | 270.00K |
| 2026-07-17 | ¥4,778.00 | -0.69% | ¥4,845.00 | ¥4,845.00 | ¥4,760.00 | 412.30K |
| 2026-07-16 | ¥4,811.00 | -1.31% | ¥4,843.00 | ¥4,911.00 | ¥4,811.00 | 327.90K |
| 2026-07-15 | ¥4,875.00 | +1.48% | ¥4,849.00 | ¥4,893.00 | ¥4,840.00 | 253.50K |
| 2026-07-14 | ¥4,804.00 | +0.33% | ¥4,840.00 | ¥4,848.00 | ¥4,779.00 | 366.70K |
| 2026-07-13 | ¥4,788.00 | -1.58% | ¥4,875.00 | ¥4,898.00 | ¥4,786.00 | 265.50K |
| 2026-07-10 | ¥4,865.00 | 0.00% | ¥4,900.00 | ¥4,905.00 | ¥4,863.00 | 220.80K |
| 2026-07-09 | ¥4,865.00 | -1.32% | ¥4,925.00 | ¥4,939.00 | ¥4,864.00 | 447.50K |
| 2026-07-08 | ¥4,930.00 | -0.14% | ¥4,955.00 | ¥4,967.00 | ¥4,929.00 | 284.80K |
| 2026-07-07 | ¥4,937.00 | -0.36% | ¥4,940.00 | ¥5,013.00 | ¥4,928.00 | 546.90K |
| 2026-07-06 | ¥4,955.00 | -0.70% | ¥4,969.00 | ¥4,980.00 | ¥4,930.00 | 265.70K |
| 2026-07-03 | ¥4,990.00 | -0.14% | ¥5,000.00 | ¥5,010.00 | ¥4,955.00 | 198.40K |
| 2026-07-02 | ¥4,997.00 | -0.36% | ¥5,020.00 | ¥5,063.00 | ¥4,977.00 | 224.10K |
| 2026-07-01 | ¥5,015.00 | +0.99% | ¥4,965.00 | ¥5,038.00 | ¥4,935.00 | 469.80K |
| 2026-06-30 | ¥4,966.00 | +0.69% | ¥4,951.00 | ¥4,982.00 | ¥4,921.00 | 241.80K |
| 2026-06-29 | ¥4,932.00 | -0.70% | ¥5,000.00 | ¥5,011.00 | ¥4,892.00 | 258.80K |
| 2026-06-26 | ¥4,967.00 | -1.64% | ¥5,055.00 | ¥5,065.00 | ¥4,957.00 | 221.90K |
| 2026-06-25 | ¥5,050.00 | +0.10% | ¥5,145.00 | ¥5,147.00 | ¥5,041.00 | 197.10K |
| 2026-06-24 | ¥5,045.00 | -2.96% | ¥5,197.00 | ¥5,220.00 | ¥5,021.00 | 306.30K |
| 2026-06-23 | ¥5,199.00 | -0.86% | ¥5,244.00 | ¥5,300.00 | ¥5,180.00 | 209.80K |
| 2026-06-22 | ¥5,244.00 | -0.63% | ¥5,177.00 | ¥5,270.00 | ¥5,151.00 | 293.60K |
| 2026-06-19 | ¥5,277.00 | -0.83% | ¥5,288.00 | ¥5,323.00 | ¥5,202.00 | 413.20K |
| 2026-06-18 | ¥5,321.00 | +0.23% | ¥5,349.00 | ¥5,379.00 | ¥5,294.00 | 230.20K |
| 2026-06-17 | ¥5,309.00 | -1.59% | ¥5,350.00 | ¥5,394.00 | ¥5,293.00 | 272.90K |
| 2026-06-16 | ¥5,395.00 | +1.30% | ¥5,353.00 | ¥5,508.00 | ¥5,341.00 | 493.20K |
| 2026-06-15 | ¥5,326.00 | +1.97% | ¥5,242.00 | ¥5,330.00 | ¥5,231.00 | 389.40K |
| 2026-06-12 | ¥5,223.00 | +2.13% | ¥5,131.00 | ¥5,234.00 | ¥5,114.00 | 338.80K |
| 2026-06-11 | ¥5,114.00 | +2.36% | ¥5,034.00 | ¥5,114.00 | ¥4,997.00 | 344.30K |
| 2026-06-10 | ¥4,996.00 | -0.68% | ¥5,020.00 | ¥5,070.00 | ¥4,985.00 | 214.30K |
| 2026-06-09 | ¥5,030.00 | +1.97% | ¥4,936.00 | ¥5,030.00 | ¥4,936.00 | 317.70K |
| 2026-06-08 | ¥4,933.00 | -1.04% | ¥4,920.00 | ¥4,998.00 | ¥4,901.00 | 272.80K |
| 2026-06-05 | ¥4,985.00 | -0.30% | ¥5,007.00 | ¥5,012.00 | ¥4,973.00 | 151.10K |
| 2026-06-04 | ¥5,000.00 | -1.09% | ¥5,040.00 | ¥5,047.00 | ¥4,980.00 | 186.10K |
| 2026-06-03 | ¥5,055.00 | +1.51% | ¥5,000.00 | ¥5,055.00 | ¥4,959.00 | 279.40K |
| 2026-06-02 | ¥4,980.00 | -0.30% | ¥4,934.00 | ¥5,005.00 | ¥4,910.00 | 266.70K |
| 2026-06-01 | ¥4,995.00 | +0.67% | ¥4,921.00 | ¥4,999.00 | ¥4,905.00 | 213.00K |
| 2026-05-29 | ¥4,962.00 | +0.34% | ¥4,920.00 | ¥4,988.00 | ¥4,920.00 | 340.30K |
| 2026-05-28 | ¥4,945.00 | +0.22% | ¥4,937.00 | ¥4,947.00 | ¥4,895.00 | 191.80K |
| 2026-05-27 | ¥4,934.00 | +1.11% | ¥4,926.00 | ¥4,952.00 | ¥4,876.00 | 344.20K |
| 2026-05-26 | ¥4,880.00 | -0.20% | ¥4,889.00 | ¥4,892.00 | ¥4,850.00 | 186.00K |
| 2026-05-25 | ¥4,890.00 | +0.51% | ¥4,875.00 | ¥4,901.00 | ¥4,869.00 | 252.20K |
| 2026-05-22 | ¥4,865.00 | +0.60% | ¥4,833.00 | ¥4,901.00 | ¥4,833.00 | 193.40K |