TAYA Co.,Ltd. 4679
TSE · Japan · Consumer Services
¥269.00+1.00 (+0.37%)
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 | ¥269.00 | +0.37% | ¥270.00 | ¥270.00 | ¥266.00 | 3.50K |
| 2026-10-01 | ¥268.00 | +1.13% | ¥265.00 | ¥269.00 | ¥265.00 | 3.70K |
| 2026-09-30 | ¥265.00 | +0.76% | ¥263.00 | ¥266.00 | ¥263.00 | 1.10K |
| 2026-09-29 | ¥263.00 | -0.75% | ¥263.00 | ¥264.00 | ¥263.00 | 17.80K |
| 2026-09-28 | ¥265.00 | +0.38% | ¥268.00 | ¥269.00 | ¥263.00 | 5.10K |
| 2026-09-25 | ¥264.00 | -1.12% | ¥267.00 | ¥268.00 | ¥263.00 | 6.40K |
| 2026-09-24 | ¥267.00 | +0.75% | ¥266.00 | ¥268.00 | ¥265.00 | 7.20K |
| 2026-09-18 | ¥265.00 | 0.00% | ¥264.00 | ¥266.00 | ¥264.00 | 800 |
| 2026-09-17 | ¥265.00 | 0.00% | ¥263.00 | ¥265.00 | ¥263.00 | 900 |
| 2026-09-16 | ¥265.00 | +0.76% | ¥262.00 | ¥265.00 | ¥262.00 | 1.90K |
| 2026-09-15 | ¥263.00 | +0.38% | ¥262.00 | ¥263.00 | ¥261.00 | 10.80K |
| 2026-09-14 | ¥262.00 | 0.00% | ¥263.00 | ¥263.00 | ¥261.00 | 1.20K |
| 2026-09-11 | ¥262.00 | 0.00% | ¥260.00 | ¥262.00 | ¥260.00 | 1.30K |
| 2026-09-10 | ¥262.00 | -0.76% | ¥262.00 | ¥262.00 | ¥260.00 | 2.70K |
| 2026-09-09 | ¥264.00 | +1.15% | ¥263.00 | ¥265.00 | ¥261.00 | 1.70K |
| 2026-09-08 | ¥261.00 | -1.88% | ¥265.00 | ¥265.00 | ¥261.00 | 2.60K |
| 2026-09-07 | ¥266.00 | +0.76% | ¥265.00 | ¥268.00 | ¥265.00 | 1.90K |
| 2026-09-04 | ¥264.00 | +0.76% | ¥265.00 | ¥265.00 | ¥262.00 | 900 |
| 2026-09-03 | ¥262.00 | -0.38% | ¥262.00 | ¥266.00 | ¥262.00 | 1.90K |
| 2026-09-02 | ¥263.00 | -0.75% | ¥266.00 | ¥270.00 | ¥262.00 | 5.50K |
| 2026-09-01 | ¥265.00 | -0.38% | ¥264.00 | ¥266.00 | ¥264.00 | 3.00K |
| 2026-08-31 | ¥266.00 | +0.76% | ¥262.00 | ¥269.00 | ¥262.00 | 2.80K |
| 2026-08-28 | ¥264.00 | +0.76% | ¥265.00 | ¥265.00 | ¥261.00 | 1.40K |
| 2026-08-27 | ¥262.00 | -1.13% | ¥266.00 | ¥266.00 | ¥262.00 | 3.40K |
| 2026-08-26 | ¥265.00 | +1.15% | ¥261.00 | ¥268.00 | ¥261.00 | 1.10K |
| 2026-08-25 | ¥262.00 | -0.76% | ¥262.00 | ¥268.00 | ¥261.00 | 3.20K |
| 2026-08-24 | ¥264.00 | +1.15% | ¥261.00 | ¥269.00 | ¥261.00 | 2.10K |
| 2026-08-21 | ¥261.00 | +0.38% | ¥260.00 | ¥266.00 | ¥260.00 | 900 |
| 2026-08-20 | ¥260.00 | 0.00% | ¥260.00 | ¥260.00 | ¥259.00 | 2.60K |
| 2026-08-19 | ¥260.00 | -0.76% | ¥262.00 | ¥262.00 | ¥260.00 | 2.80K |
| 2026-08-18 | ¥262.00 | 0.00% | ¥262.00 | ¥263.00 | ¥260.00 | 5.10K |
| 2026-08-17 | ¥262.00 | +0.38% | ¥265.00 | ¥265.00 | ¥262.00 | 2.40K |
| 2026-08-14 | ¥261.00 | 0.00% | ¥264.00 | ¥264.00 | ¥261.00 | 1.30K |
| 2026-08-13 | ¥261.00 | -1.14% | ¥262.00 | ¥264.00 | ¥261.00 | 600 |
| 2026-08-12 | ¥264.00 | +1.15% | ¥264.00 | ¥264.00 | ¥259.00 | 1.60K |
| 2026-08-10 | ¥261.00 | +0.77% | ¥260.00 | ¥266.00 | ¥260.00 | 3.90K |
| 2026-08-07 | ¥259.00 | +1.97% | ¥254.00 | ¥259.00 | ¥254.00 | 700 |
| 2026-08-06 | ¥254.00 | -0.39% | ¥258.00 | ¥259.00 | ¥254.00 | 2.00K |
| 2026-08-05 | ¥255.00 | +1.59% | ¥254.00 | ¥255.00 | ¥252.00 | 1.20K |
| 2026-08-04 | ¥251.00 | 0.00% | ¥251.00 | ¥253.00 | ¥251.00 | 1.90K |
| 2026-08-03 | ¥251.00 | -0.40% | ¥250.00 | ¥260.00 | ¥250.00 | 6.50K |
| 2026-07-31 | ¥252.00 | -2.33% | ¥258.00 | ¥260.00 | ¥250.00 | 8.60K |
| 2026-07-30 | ¥258.00 | +1.18% | ¥254.00 | ¥258.00 | ¥254.00 | 1.10K |
| 2026-07-29 | ¥255.00 | -1.16% | ¥258.00 | ¥260.00 | ¥254.00 | 2.90K |
| 2026-07-28 | ¥258.00 | +0.39% | ¥259.00 | ¥259.00 | ¥256.00 | 2.90K |
| 2026-07-27 | ¥257.00 | 0.00% | ¥258.00 | ¥261.00 | ¥257.00 | 2.40K |
| 2026-07-24 | ¥257.00 | 0.00% | ¥257.00 | ¥258.00 | ¥256.00 | 1.50K |
| 2026-07-23 | ¥257.00 | +1.18% | ¥256.00 | ¥257.00 | ¥254.00 | 600 |
| 2026-07-22 | ¥254.00 | -0.39% | ¥256.00 | ¥256.00 | ¥254.00 | 1.70K |
| 2026-07-21 | ¥255.00 | +0.79% | ¥255.00 | ¥256.00 | ¥253.00 | 2.50K |
| 2026-07-17 | ¥253.00 | -0.39% | ¥253.00 | ¥255.00 | ¥252.00 | 3.00K |
| 2026-07-16 | ¥254.00 | +0.79% | ¥251.00 | ¥254.00 | ¥251.00 | 1.30K |
| 2026-07-15 | ¥252.00 | -1.18% | ¥256.00 | ¥256.00 | ¥251.00 | 5.70K |
| 2026-07-14 | ¥255.00 | +1.19% | ¥250.00 | ¥256.00 | ¥250.00 | 3.30K |
| 2026-07-13 | ¥252.00 | -0.40% | ¥252.00 | ¥253.00 | ¥251.00 | 3.70K |
| 2026-07-10 | ¥253.00 | 0.00% | ¥251.00 | ¥253.00 | ¥251.00 | 1.30K |
| 2026-07-09 | ¥253.00 | +1.61% | ¥250.00 | ¥253.00 | ¥248.00 | 2.70K |
| 2026-07-08 | ¥249.00 | +1.63% | ¥245.00 | ¥249.00 | ¥245.00 | 4.10K |
| 2026-07-07 | ¥245.00 | +0.41% | ¥244.00 | ¥250.00 | ¥244.00 | 3.70K |
| 2026-07-06 | ¥244.00 | -1.21% | ¥245.00 | ¥248.00 | ¥244.00 | 9.10K |
| 2026-07-03 | ¥247.00 | 0.00% | ¥244.00 | ¥248.00 | ¥244.00 | 7.90K |
| 2026-07-02 | ¥247.00 | 0.00% | ¥247.00 | ¥249.00 | ¥245.00 | 3.20K |
| 2026-07-01 | ¥247.00 | +0.82% | ¥248.00 | ¥250.00 | ¥245.00 | 1.70K |
| 2026-06-30 | ¥245.00 | -1.21% | ¥248.00 | ¥249.00 | ¥245.00 | 5.80K |
| 2026-06-29 | ¥248.00 | +2.06% | ¥248.00 | ¥248.00 | ¥246.00 | 6.20K |
| 2026-06-26 | ¥243.00 | +0.41% | ¥244.00 | ¥245.00 | ¥241.00 | 3.70K |
| 2026-06-25 | ¥242.00 | -0.41% | ¥244.00 | ¥247.00 | ¥242.00 | 4.20K |
| 2026-06-24 | ¥243.00 | -1.62% | ¥247.00 | ¥248.00 | ¥243.00 | 3.70K |
| 2026-06-23 | ¥247.00 | -0.40% | ¥247.00 | ¥249.00 | ¥241.00 | 10.10K |
| 2026-06-22 | ¥248.00 | -1.59% | ¥246.00 | ¥251.00 | ¥244.00 | 12.30K |
| 2026-06-19 | ¥252.00 | +0.40% | ¥249.00 | ¥252.00 | ¥249.00 | 900 |
| 2026-06-18 | ¥251.00 | 0.00% | ¥251.00 | ¥251.00 | ¥245.00 | 3.60K |
| 2026-06-17 | ¥251.00 | +0.40% | ¥250.00 | ¥252.00 | ¥250.00 | 1.00K |
| 2026-06-16 | ¥250.00 | 0.00% | ¥250.00 | ¥252.00 | ¥250.00 | 1.10K |
| 2026-06-15 | ¥250.00 | +0.40% | ¥249.00 | ¥252.00 | ¥249.00 | 2.20K |
| 2026-06-12 | ¥249.00 | -0.40% | ¥253.00 | ¥254.00 | ¥248.00 | 3.60K |
| 2026-06-11 | ¥250.00 | -0.40% | ¥251.00 | ¥252.00 | ¥249.00 | 1.50K |
| 2026-06-10 | ¥251.00 | -0.40% | ¥252.00 | ¥253.00 | ¥250.00 | 5.90K |
| 2026-06-09 | ¥252.00 | +0.40% | ¥251.00 | ¥253.00 | ¥250.00 | 3.80K |
| 2026-06-08 | ¥251.00 | -2.33% | ¥250.00 | ¥253.00 | ¥249.00 | 4.40K |
| 2026-06-05 | ¥257.00 | 0.00% | ¥255.00 | ¥257.00 | ¥251.00 | 1.90K |
| 2026-06-04 | ¥257.00 | -1.53% | ¥258.00 | ¥263.00 | ¥257.00 | 2.10K |
| 2026-06-03 | ¥261.00 | +5.67% | ¥247.00 | ¥265.00 | ¥245.00 | 17.90K |
| 2026-06-02 | ¥247.00 | -1.59% | ¥249.00 | ¥250.00 | ¥246.00 | 5.40K |
| 2026-06-01 | ¥251.00 | -4.92% | ¥270.00 | ¥270.00 | ¥250.00 | 21.30K |
| 2026-05-29 | ¥264.00 | -2.22% | ¥269.00 | ¥269.00 | ¥258.00 | 13.00K |
| 2026-05-28 | ¥270.00 | +2.66% | ¥271.00 | ¥277.00 | ¥267.00 | 15.50K |
| 2026-05-27 | ¥263.00 | 0.00% | ¥256.00 | ¥263.00 | ¥256.00 | 2.20K |
| 2026-05-26 | ¥263.00 | +2.73% | ¥263.00 | ¥264.00 | ¥257.00 | 7.30K |
| 2026-05-25 | ¥256.00 | +3.64% | ¥252.00 | ¥258.00 | ¥248.00 | 10.50K |