Want to see JP:4098 full AI Analyst Report?
Titan Kogyo Kabushiki Kaisha (4098) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 900.00 | 902.00 | 891.00 | 891.00 | 891.00 | -1.11% | 1,600 | 0.31 |
| Oct 29, 2026 | 912.00 | 912.00 | 901.00 | 901.00 | 901.00 | -1.21% | 1,400 | 0.26 |
| Oct 28, 2026 | 900.00 | 922.00 | 900.00 | 912.00 | 912.00 | +0.77% | 2,300 | 0.41 |
| Oct 27, 2026 | 898.00 | 918.00 | 897.00 | 905.00 | 905.00 | +1.34% | 1,700 | 0.30 |
| Oct 26, 2026 | 899.00 | 900.00 | 885.00 | 893.00 | 893.00 | +0.45% | 1,900 | 0.33 |
| Oct 23, 2026 | 892.00 | 898.00 | 885.00 | 889.00 | 889.00 | -1.77% | 19,200 | 3.49 |
| Oct 22, 2026 | 922.00 | 922.00 | 900.00 | 905.00 | 905.00 | -1.63% | 14,200 | 2.65 |
| Oct 21, 2026 | 937.00 | 937.00 | 920.00 | 920.00 | 920.00 | -0.22% | 3,500 | 0.65 |
| Oct 20, 2026 | 936.00 | 936.00 | 922.00 | 922.00 | 922.00 | -1.39% | 3,900 | 0.72 |
| Oct 19, 2026 | 936.00 | 942.00 | 913.00 | 935.00 | 935.00 | -1.68% | 10,500 | 1.95 |
| Oct 16, 2026 | 951.00 | 960.00 | 950.00 | 951.00 | 951.00 | -0.52% | 4,700 | 0.86 |
| Oct 15, 2026 | 975.00 | 975.00 | 951.00 | 956.00 | 956.00 | -2.25% | 8,600 | 1.61 |
| Oct 14, 2026 | 977.00 | 986.00 | 975.00 | 978.00 | 978.00 | -0.10% | 5,900 | 1.08 |
| Oct 13, 2026 | 984.00 | 985.00 | 979.00 | 979.00 | 979.00 | +0.00% | 1,800 | 0.33 |
| Oct 12, 2026 | 979.00 | 990.00 | 979.00 | 979.00 | 979.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 982.00 | 990.00 | 979.00 | 979.00 | 979.00 | -0.91% | 8,200 | 1.50 |
| Oct 08, 2026 | 996.00 | 996.00 | 988.00 | 988.00 | 988.00 | -1.40% | 3,600 | 0.66 |
| Oct 07, 2026 | 1,002.00 | 1,003.00 | 1,001.00 | 1,002.00 | 1,002.00 | +0.00% | 5,400 | 0.98 |
| Oct 06, 2026 | 1,002.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.20% | 1,400 | 0.25 |
| Oct 05, 2026 | 1,002.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | +0.60% | 1,600 | 0.28 |
| Oct 02, 2026 | 995.00 | 1,014.00 | 995.00 | 998.00 | 998.00 | -1.09% | 5,100 | 0.88 |
| Oct 01, 2026 | 1,004.00 | 1,050.00 | 1,002.00 | 1,009.00 | 1,009.00 | +0.00% | 6,200 | 1.05 |
| Sep 30, 2026 | 997.00 | 1,012.00 | 995.00 | 1,009.00 | 1,009.00 | +1.00% | 3,200 | 0.52 |
| Sep 29, 2026 | 1,013.00 | 1,013.00 | 995.00 | 999.00 | 999.00 | -1.77% | 3,200 | 0.51 |
| Sep 28, 2026 | 1,000.00 | 1,020.00 | 996.00 | 1,017.00 | 1,017.00 | +1.70% | 8,300 | 1.35 |
| Sep 25, 2026 | 988.00 | 1,006.00 | 988.00 | 1,000.00 | 1,000.00 | +0.81% | 3,900 | 0.62 |
| Sep 24, 2026 | 992.00 | 1,001.00 | 991.00 | 992.00 | 992.00 | +0.10% | 7,600 | 1.17 |
| Sep 23, 2026 | 991.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,000.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,000.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,000.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | -0.90% | 6,300 | 0.82 |
| Sep 17, 2026 | 997.00 | 1,002.00 | 996.00 | 1,000.00 | 1,000.00 | +0.30% | 4,600 | 0.59 |
| Sep 16, 2026 | 1,004.00 | 1,005.00 | 995.00 | 997.00 | 997.00 | +0.30% | 4,900 | 0.62 |
| Sep 15, 2026 | 993.00 | 1,005.00 | 993.00 | 994.00 | 994.00 | +0.10% | 7,700 | 0.93 |
| Sep 14, 2026 | 991.00 | 1,002.00 | 991.00 | 993.00 | 993.00 | -0.60% | 2,300 | 0.26 |
| Sep 11, 2026 | 1,002.00 | 1,005.00 | 997.00 | 999.00 | 999.00 | -0.50% | 4,800 | 0.53 |
| Sep 10, 2026 | 1,008.00 | 1,009.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.59% | 2,900 | 0.31 |
| Sep 09, 2026 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 1,010.00 | +0.40% | 2,900 | 0.30 |
| Sep 08, 2026 | 1,016.00 | 1,017.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.85% | 2,900 | 0.29 |
| Sep 07, 2026 | 1,019.00 | 1,027.00 | 1,016.00 | 1,025.00 | 1,025.00 | +0.79% | 2,300 | 0.22 |
| Sep 04, 2026 | 1,020.00 | 1,022.00 | 1,016.00 | 1,017.00 | 1,017.00 | +0.00% | 1,400 | 0.12 |
| Sep 03, 2026 | 1,013.00 | 1,018.00 | 1,012.00 | 1,017.00 | 1,017.00 | +0.39% | 3,800 | 0.32 |
| Sep 02, 2026 | 1,019.00 | 1,020.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.07% | 2,500 | 0.20 |
| Sep 01, 2026 | 1,019.00 | 1,029.00 | 1,018.00 | 1,024.00 | 1,024.00 | +0.49% | 1,900 | 0.14 |
| Aug 31, 2026 | 1,024.00 | 1,033.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.10% | 4,300 | 0.30 |
| Aug 28, 2026 | 1,035.00 | 1,050.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.39% | 5,800 | 0.37 |
| Aug 27, 2026 | 1,023.00 | 1,041.00 | 1,023.00 | 1,024.00 | 1,024.00 | +0.10% | 4,100 | 0.21 |
| Aug 26, 2026 | 1,022.00 | 1,023.00 | 1,021.00 | 1,023.00 | 1,023.00 | +0.29% | 1,200 | 0.05 |
| Aug 25, 2026 | 1,026.00 | 1,026.00 | 1,016.00 | 1,020.00 | 1,020.00 | +0.10% | 3,000 | 0.09 |
| Aug 24, 2026 | 1,013.00 | 1,044.00 | 1,013.00 | 1,019.00 | 1,019.00 | +0.10% | 3,100 | 0.09 |