kabutan

Taiyo Kisokogyo Co.,Ltd.(1758) Historical

1758
TSE Standard
Taiyo Kisokogyo Co.,Ltd.
2,480
JPY
-167
(-6.31%)
Jan 29, 3:30 pm JST
16.21
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,501.9
Jan 29, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 13, 2026
2,805 JPY
52 Week Low Apr 9, 2025
1,503 JPY
Yearly High Jan 13, 2026
2,805 JPY
Yearly Low Apr 9, 2025
1,503 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,699 2,699 2,424 2,480 -249 -9.12% 72,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,774 2,776 2,630 2,729 -45 -1.62% 17,500
Jan 16, 2026 2,729 2,805 2,727 2,774 +45 +1.65% 17,200
Jan 9, 2026 2,630 2,766 2,629 2,729 +131 +5.04% 21,500
Dec 30, 2025 2,489 2,630 2,405 2,598 +156 +6.39% 18,000
Dec 26, 2025 2,337 2,500 2,337 2,442 +138 +5.99% 34,400
Dec 19, 2025 2,379 2,379 2,223 2,304 -175 -7.06% 33,200
Dec 12, 2025 2,351 2,480 2,342 2,479 +129 +5.49% 19,400
Dec 5, 2025 2,358 2,388 2,310 2,350 +40 +1.73% 23,600
Nov 28, 2025 2,226 2,310 2,225 2,310 +87 +3.91% 12,500
Nov 21, 2025 2,243 2,243 2,178 2,223 -20 -0.89% 12,600
Nov 14, 2025 2,220 2,248 2,206 2,243 +73 +3.36% 7,000
Nov 7, 2025 2,215 2,234 2,115 2,170 -62 -2.78% 11,200
Oct 31, 2025 2,289 2,312 2,212 2,232 -71 -3.08% 13,000
Oct 24, 2025 2,320 2,322 2,290 2,303 +19 +0.83% 22,600
Oct 17, 2025 2,213 2,284 2,212 2,284 +43 +1.92% 9,000
Oct 10, 2025 2,237 2,284 2,214 2,241 +7 +0.31% 14,000
Oct 3, 2025 2,340 2,341 2,234 2,234 -125 -5.30% 10,900
Sep 26, 2025 2,249 2,389 2,249 2,359 +103 +4.57% 17,000
Sep 19, 2025 2,379 2,379 2,236 2,256 -219 -8.85% 66,300
Sep 12, 2025 2,479 2,479 2,301 2,475 +41 +1.68% 67,600