Tayca Corporation (TYO:4027)
Japan
· Delayed Price · Currency is JPY 1,322.00
+7.00 (0.53%)
Sep 18, 2025, 3:30 PM JST
Tayca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,328.00 | 1,328.00 | 1,313.00 | 1,321.00 | 1,321.00 | 0.46% | 14,700 |
| Sep 17, 2025 | 1,339.00 | 1,339.00 | 1,311.00 | 1,315.00 | 1,315.00 | -1.79% | 52,800 |
| Sep 16, 2025 | 1,326.00 | 1,343.00 | 1,326.00 | 1,339.00 | 1,339.00 | 0.98% | 54,100 |
| Sep 12, 2025 | 1,341.00 | 1,342.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.97% | 31,300 |
| Sep 11, 2025 | 1,345.00 | 1,345.00 | 1,333.00 | 1,339.00 | 1,339.00 | 0.45% | 20,200 |
| Sep 10, 2025 | 1,353.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1,333.00 | -1.48% | 27,700 |
| Sep 9, 2025 | 1,360.00 | 1,366.00 | 1,342.00 | 1,353.00 | 1,353.00 | -0.37% | 36,400 |
| Sep 8, 2025 | 1,359.00 | 1,365.00 | 1,338.00 | 1,358.00 | 1,358.00 | 0.74% | 64,600 |
| Sep 5, 2025 | 1,334.00 | 1,354.00 | 1,323.00 | 1,348.00 | 1,348.00 | 2.90% | 91,400 |
| Sep 4, 2025 | 1,296.00 | 1,311.00 | 1,293.00 | 1,310.00 | 1,310.00 | 1.47% | 48,800 |
| Sep 3, 2025 | 1,285.00 | 1,313.00 | 1,283.00 | 1,291.00 | 1,291.00 | 0.47% | 91,300 |
| Sep 2, 2025 | 1,300.00 | 1,302.00 | 1,282.00 | 1,285.00 | 1,285.00 | -1.53% | 57,600 |
| Sep 1, 2025 | 1,278.00 | 1,307.00 | 1,267.00 | 1,305.00 | 1,305.00 | 1.79% | 158,700 |
| Aug 29, 2025 | 1,290.00 | 1,302.00 | 1,279.00 | 1,282.00 | 1,282.00 | -0.70% | 95,800 |
| Aug 28, 2025 | 1,301.00 | 1,302.00 | 1,285.00 | 1,291.00 | 1,291.00 | -0.77% | 61,300 |
| Aug 27, 2025 | 1,301.00 | 1,307.00 | 1,298.00 | 1,301.00 | 1,301.00 | -0.15% | 37,400 |
| Aug 26, 2025 | 1,319.00 | 1,322.00 | 1,300.00 | 1,303.00 | 1,303.00 | -1.21% | 48,600 |
| Aug 25, 2025 | 1,307.00 | 1,325.00 | 1,305.00 | 1,319.00 | 1,319.00 | 0.92% | 64,200 |
| Aug 22, 2025 | 1,315.00 | 1,325.00 | 1,306.00 | 1,307.00 | 1,307.00 | - | 51,000 |
| Aug 21, 2025 | 1,290.00 | 1,315.00 | 1,286.00 | 1,307.00 | 1,307.00 | 1.40% | 60,400 |
| Aug 20, 2025 | 1,298.00 | 1,303.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.85% | 25,200 |
| Aug 19, 2025 | 1,291.00 | 1,308.00 | 1,289.00 | 1,300.00 | 1,300.00 | -0.31% | 74,700 |
| Aug 18, 2025 | 1,297.00 | 1,304.00 | 1,289.00 | 1,304.00 | 1,304.00 | 0.54% | 57,600 |
| Aug 15, 2025 | 1,281.00 | 1,301.00 | 1,265.00 | 1,297.00 | 1,297.00 | 1.65% | 67,100 |
| Aug 14, 2025 | 1,284.00 | 1,292.00 | 1,272.00 | 1,276.00 | 1,276.00 | -1.24% | 37,100 |
| Aug 13, 2025 | 1,304.00 | 1,304.00 | 1,287.00 | 1,292.00 | 1,292.00 | -0.92% | 43,200 |
| Aug 12, 2025 | 1,310.00 | 1,315.00 | 1,293.00 | 1,304.00 | 1,304.00 | 0.38% | 82,700 |
| Aug 8, 2025 | 1,290.00 | 1,304.00 | 1,290.00 | 1,299.00 | 1,299.00 | 0.70% | 90,400 |
| Aug 7, 2025 | 1,282.00 | 1,297.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.62% | 54,000 |
| Aug 6, 2025 | 1,254.00 | 1,298.00 | 1,254.00 | 1,298.00 | 1,298.00 | 4.59% | 113,000 |
| Aug 5, 2025 | 1,240.00 | 1,265.00 | 1,231.00 | 1,241.00 | 1,241.00 | 0.89% | 69,200 |
| Aug 4, 2025 | 1,235.00 | 1,238.00 | 1,222.00 | 1,230.00 | 1,230.00 | -2.15% | 67,700 |
| Aug 1, 2025 | 1,244.00 | 1,261.00 | 1,237.00 | 1,257.00 | 1,257.00 | 1.05% | 44,300 |
| Jul 31, 2025 | 1,235.00 | 1,248.00 | 1,234.00 | 1,244.00 | 1,244.00 | 0.57% | 48,300 |
| Jul 30, 2025 | 1,244.00 | 1,246.00 | 1,237.00 | 1,237.00 | 1,237.00 | -1.12% | 38,300 |
| Jul 29, 2025 | 1,258.00 | 1,265.00 | 1,244.00 | 1,251.00 | 1,251.00 | -1.50% | 35,900 |
| Jul 28, 2025 | 1,284.00 | 1,285.00 | 1,262.00 | 1,270.00 | 1,270.00 | -1.09% | 58,700 |
| Jul 25, 2025 | 1,307.00 | 1,310.00 | 1,278.00 | 1,284.00 | 1,284.00 | -1.83% | 55,000 |
| Jul 24, 2025 | 1,283.00 | 1,314.00 | 1,276.00 | 1,308.00 | 1,308.00 | 1.79% | 121,200 |
| Jul 23, 2025 | 1,265.00 | 1,292.00 | 1,264.00 | 1,285.00 | 1,285.00 | 2.72% | 186,700 |
| Jul 22, 2025 | 1,232.00 | 1,264.00 | 1,230.00 | 1,251.00 | 1,251.00 | 1.54% | 100,800 |
| Jul 18, 2025 | 1,257.00 | 1,261.00 | 1,232.00 | 1,232.00 | 1,232.00 | -2.22% | 38,100 |
| Jul 17, 2025 | 1,247.00 | 1,261.00 | 1,239.00 | 1,260.00 | 1,260.00 | 0.80% | 31,100 |
| Jul 16, 2025 | 1,264.00 | 1,270.00 | 1,248.00 | 1,250.00 | 1,250.00 | -1.88% | 106,800 |
| Jul 15, 2025 | 1,280.00 | 1,295.00 | 1,271.00 | 1,274.00 | 1,274.00 | -1.24% | 27,400 |
| Jul 14, 2025 | 1,269.00 | 1,311.00 | 1,269.00 | 1,290.00 | 1,290.00 | 1.42% | 90,200 |
| Jul 11, 2025 | 1,253.00 | 1,285.00 | 1,253.00 | 1,272.00 | 1,272.00 | 1.60% | 40,900 |
| Jul 10, 2025 | 1,281.00 | 1,283.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.42% | 62,100 |
| Jul 9, 2025 | 1,283.00 | 1,306.00 | 1,279.00 | 1,283.00 | 1,283.00 | -0.54% | 24,600 |
| Jul 8, 2025 | 1,273.00 | 1,301.00 | 1,264.00 | 1,290.00 | 1,290.00 | 1.65% | 30,200 |