Advertisement
Advertisement
Taiyo Kisokogyo Co.,Ltd. (1758.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 6,320.00 | 6,320.00 | 6,110.00 | 6,110.00 | 6,110.00 | 2,900 |
| Mar 23, 2023 | 6,270.00 | 6,610.00 | 6,270.00 | 6,310.00 | 6,310.00 | 2,600 |
| Mar 22, 2023 | 6,450.00 | 6,450.00 | 6,250.00 | 6,270.00 | 6,270.00 | 6,500 |
| Mar 20, 2023 | 6,690.00 | 6,800.00 | 6,300.00 | 6,470.00 | 6,470.00 | 9,200 |
| Mar 17, 2023 | 7,100.00 | 7,500.00 | 6,510.00 | 6,890.00 | 6,890.00 | 68,700 |
| Mar 16, 2023 | 6,250.00 | 6,600.00 | 6,250.00 | 6,500.00 | 6,500.00 | 4,300 |
| Mar 15, 2023 | 5,940.00 | 6,780.00 | 5,900.00 | 6,300.00 | 6,300.00 | 14,500 |
| Mar 14, 2023 | 6,090.00 | 6,280.00 | 5,730.00 | 5,940.00 | 5,940.00 | 6,700 |
| Mar 13, 2023 | 5,950.00 | 5,990.00 | 5,800.00 | 5,990.00 | 5,990.00 | 800 |
| Mar 10, 2023 | 6,090.00 | 6,100.00 | 6,070.00 | 6,100.00 | 6,100.00 | 2,200 |
| Mar 09, 2023 | 5,850.00 | 6,300.00 | 5,810.00 | 6,090.00 | 6,090.00 | 8,600 |
| Mar 08, 2023 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 200 |
| Mar 07, 2023 | 5,810.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,700.00 | 500 |
| Mar 06, 2023 | 5,600.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1,700 |
| Mar 03, 2023 | 5,450.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,540.00 | 400 |
| Mar 02, 2023 | 5,230.00 | 5,560.00 | 5,230.00 | 5,450.00 | 5,450.00 | 1,100 |
| Mar 01, 2023 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 200 |
| Feb 28, 2023 | 5,220.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,330.00 | 500 |
| Feb 27, 2023 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - |
| Feb 24, 2023 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - |
| Feb 22, 2023 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 100 |
| Feb 21, 2023 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | - |
| Feb 20, 2023 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 100 |
| Feb 17, 2023 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | - |
| Feb 16, 2023 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | - |
| Feb 15, 2023 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 100 |
| Feb 14, 2023 | 5,190.00 | 5,240.00 | 5,190.00 | 5,220.00 | 5,220.00 | 700 |
| Feb 13, 2023 | 5,200.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,240.00 | 1,000 |
| Feb 10, 2023 | 5,280.00 | 5,280.00 | 5,200.00 | 5,210.00 | 5,210.00 | 300 |
| Feb 09, 2023 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 100 |
| Feb 08, 2023 | 5,260.00 | 5,300.00 | 5,260.00 | 5,300.00 | 5,300.00 | 200 |
| Feb 07, 2023 | 5,200.00 | 5,260.00 | 5,200.00 | 5,260.00 | 5,260.00 | 200 |
| Feb 06, 2023 | 5,160.00 | 5,200.00 | 5,160.00 | 5,200.00 | 5,200.00 | 700 |
| Feb 03, 2023 | 5,200.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,200.00 | 300 |
| Feb 02, 2023 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 5,200.00 | 200 |
| Feb 01, 2023 | 5,220.00 | 5,270.00 | 5,210.00 | 5,210.00 | 5,210.00 | 600 |
| Jan 31, 2023 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 100 |
| Jan 30, 2023 | 5,280.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 24,700 |
| Jan 27, 2023 | 5,300.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,380.00 | 500 |
| Jan 26, 2023 | 5,400.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 500 |
| Jan 25, 2023 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| Jan 24, 2023 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 300 |
| Jan 23, 2023 | 5,430.00 | 5,430.00 | 5,330.00 | 5,330.00 | 5,330.00 | 200 |
| Jan 20, 2023 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - |
| Jan 19, 2023 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - |
| Jan 18, 2023 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 100 |
| Jan 17, 2023 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | - |
| Jan 16, 2023 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | - |
| Jan 13, 2023 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | - |
| Jan 12, 2023 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | - |
| Jan 11, 2023 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 100 |
| Jan 10, 2023 | 5,600.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,430.00 | 300 |
| Jan 06, 2023 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 100 |
| Jan 05, 2023 | 5,390.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 600 |
| Jan 04, 2023 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 100 |
| Dec 30, 2022 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| Dec 29, 2022 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| Dec 28, 2022 | 5,360.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,300.00 | 600 |
| Dec 27, 2022 | 5,350.00 | 5,360.00 | 5,350.00 | 5,360.00 | 5,360.00 | 300 |
| Dec 26, 2022 | 5,260.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,350.00 | 300 |
| Dec 23, 2022 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 100 |
| Dec 22, 2022 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 100 |
| Dec 21, 2022 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - |
| Dec 20, 2022 | 5,430.00 | 5,460.00 | 5,260.00 | 5,300.00 | 5,300.00 | 1,200 |
| Dec 19, 2022 | 5,420.00 | 5,570.00 | 5,400.00 | 5,400.00 | 5,400.00 | 800 |
| Dec 16, 2022 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | 200 |
| Dec 15, 2022 | 5,310.00 | 5,600.00 | 5,310.00 | 5,550.00 | 5,550.00 | 3,200 |
| Dec 14, 2022 | 5,250.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,260.00 | 1,600 |
| Dec 13, 2022 | 5,180.00 | 5,190.00 | 5,180.00 | 5,180.00 | 5,180.00 | 300 |
| Dec 12, 2022 | 5,110.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,180.00 | 1,100 |
| Dec 09, 2022 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 100 |
| Dec 08, 2022 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 300 |
| Dec 07, 2022 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 100 |
| Dec 06, 2022 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 200 |
| Dec 05, 2022 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 5,050.00 | 800 |
| Dec 02, 2022 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
| Dec 01, 2022 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
| Nov 30, 2022 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
| Nov 29, 2022 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
| Nov 28, 2022 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 100 |
| Nov 25, 2022 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | - |
| Nov 24, 2022 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1,800 |
| Nov 22, 2022 | 5,180.00 | 5,180.00 | 5,060.00 | 5,090.00 | 5,090.00 | 400 |
| Nov 21, 2022 | 5,010.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 800 |
| Nov 18, 2022 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | - |
| Nov 17, 2022 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 100 |
| Nov 16, 2022 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - |
| Nov 15, 2022 | 5,110.00 | 5,110.00 | 5,080.00 | 5,100.00 | 5,100.00 | 500 |
| Nov 14, 2022 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 100 |
| Nov 11, 2022 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | - |
| Nov 10, 2022 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 100 |
| Nov 09, 2022 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 400 |
| Nov 08, 2022 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - |
| Nov 07, 2022 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - |
| Nov 04, 2022 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 100 |
| Nov 02, 2022 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 5,190.00 | 400 |
| Nov 01, 2022 | 5,200.00 | 5,200.00 | 5,180.00 | 5,180.00 | 5,180.00 | 200 |
| Oct 31, 2022 | 5,130.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 800 |
| Oct 28, 2022 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | - |
| Oct 27, 2022 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
