Skip to main content
Taiyo Holdings Co., Ltd. (TYO:4626)
Japan flag Japan · Delayed Price · Currency is JPY
4,766.00
+15.00 (0.32%)
At close: Dec 5, 2025

Taiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,751.004,834.004,750.004,779.004,779.000.59%173,900
Dec 4, 20254,748.004,762.004,701.004,751.004,751.000.06%181,600
Dec 3, 20254,701.004,756.004,680.004,748.004,748.001.04%195,500
Dec 2, 20254,784.004,808.004,662.004,699.004,699.00-2.27%230,400
Dec 1, 20254,713.004,812.004,690.004,808.004,808.003.18%346,800
Nov 28, 20254,761.004,778.004,654.004,660.004,660.00-2.29%446,400
Nov 27, 20254,690.004,797.004,609.004,769.004,769.003.39%338,800
Nov 26, 20254,575.004,653.004,575.004,612.504,612.502.22%277,800
Nov 25, 20254,477.504,545.504,399.504,512.504,512.504.01%383,200
Nov 21, 20254,368.004,407.504,300.004,338.504,338.50-0.68%299,000
Nov 20, 20254,329.504,393.504,290.004,368.004,368.002.67%273,400
Nov 19, 20254,295.004,319.504,220.004,254.504,254.500.57%351,000
Nov 18, 20254,405.504,432.004,209.504,230.504,230.50-4.04%297,400
Nov 17, 20254,371.004,438.004,300.504,408.504,408.500.86%279,200
Nov 14, 20254,444.004,474.504,335.504,371.004,371.00-1.64%196,200
Nov 13, 20254,477.504,490.004,414.004,444.004,444.00-0.70%223,600
Nov 12, 20254,452.004,490.004,416.004,475.504,475.500.97%262,200
Nov 11, 20254,335.504,454.004,283.504,432.504,432.502.70%307,800
Nov 10, 20254,412.504,440.004,270.504,316.004,316.00-1.63%363,600
Nov 7, 20254,122.004,399.004,078.004,387.504,387.507.59%1,236,800
Nov 6, 20254,200.004,269.503,917.004,078.004,078.00-1.91%1,050,800
Nov 5, 20254,110.504,178.503,996.504,157.504,157.500.53%469,600
Nov 4, 20254,132.004,175.004,104.004,135.504,135.500.16%271,800
Oct 31, 20254,000.004,129.003,961.504,129.004,129.003.23%519,200
Oct 30, 20253,980.004,025.003,955.004,000.004,000.001.27%2,425,800
Oct 29, 20253,950.004,000.003,945.003,950.003,950.00-0.25%256,000
Oct 28, 20254,020.004,025.003,950.003,960.003,960.00-2.10%300,400
Oct 27, 20254,020.004,045.004,005.004,045.004,045.001.51%155,200
Oct 24, 20253,985.003,990.003,950.003,985.003,985.000.63%145,600
Oct 23, 20253,990.003,995.003,955.003,960.003,960.000.25%214,000
Oct 22, 20253,820.003,970.003,820.003,950.003,950.002.73%282,200
Oct 21, 20253,805.003,865.003,805.003,845.003,845.001.32%179,600
Oct 20, 20253,820.003,840.003,775.003,795.003,795.000.66%135,800
Oct 17, 20253,790.003,805.003,730.003,770.003,770.000.13%143,800
Oct 16, 20253,800.003,800.003,730.003,765.003,765.00-0.40%242,400
Oct 15, 20253,765.003,810.003,750.003,780.003,780.000.80%219,000
Oct 14, 20253,705.003,815.003,700.003,750.003,750.00-0.66%306,200
Oct 10, 20253,840.003,875.003,725.003,775.003,775.00-2.96%322,600
Oct 9, 20253,875.003,895.003,865.003,890.003,890.000.78%249,800
Oct 8, 20253,900.003,950.003,845.003,860.003,860.00-1.40%263,600
Oct 7, 20253,975.004,000.003,910.003,915.003,915.00-0.51%299,400
Oct 6, 20253,985.004,015.003,875.003,935.003,935.00-0.13%290,800
Oct 3, 20253,865.003,940.003,865.003,940.003,940.001.94%367,800
Oct 2, 20253,940.003,980.003,820.003,865.003,865.00-2.03%455,600
Oct 1, 20254,025.004,025.003,895.003,945.003,945.00-2.35%524,000
Sep 30, 20254,005.004,040.003,990.004,040.004,040.001.76%246,600
Sep 29, 20253,985.004,000.003,910.003,970.003,970.00-1.98%269,000
Sep 26, 20254,030.004,090.004,025.004,050.003,967.50-0.49%292,400
Sep 25, 20254,095.004,105.004,045.004,070.003,987.09-0.25%193,600
Sep 24, 20254,075.004,085.004,005.004,080.003,996.890.12%240,200