tiprankstipranks
Trending News
More News >
TAYA Co.,Ltd. (JP:4679)
:4679
Japanese Market

TAYA Co.,Ltd. (4679) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
245.00
248.00
243.00
245.00
245.00
0.00%
61,600
0.46
May 26, 2025
244.00
245.00
242.00
245.00
245.00
0.00%
36,800
0.28
May 23, 2025
244.00
246.00
244.00
245.00
245.00
+0.41%
24,700
0.19
May 22, 2025
248.00
248.00
244.00
244.00
244.00
-1.61%
56,300
0.43
May 21, 2025
250.00
252.00
247.00
248.00
248.00
-0.80%
61,200
0.47
May 20, 2025
249.00
250.00
247.00
250.00
250.00
+0.81%
51,500
0.40
May 19, 2025
250.00
251.00
248.00
248.00
248.00
-0.80%
22,300
0.17
May 16, 2025
251.00
252.00
249.00
250.00
250.00
0.00%
14,600
0.11
May 15, 2025
252.00
252.00
249.00
250.00
250.00
-0.40%
23,900
0.18
May 14, 2025
251.00
251.00
248.00
251.00
251.00
0.00%
33,800
0.26
May 13, 2025
252.00
252.00
250.00
251.00
251.00
-0.40%
30,400
0.24
May 12, 2025
252.00
253.00
250.00
252.00
252.00
+0.40%
32,400
0.25
May 09, 2025
251.00
252.00
251.00
251.00
251.00
0.00%
18,100
0.14
May 08, 2025
253.00
253.00
251.00
251.00
251.00
-0.79%
16,400
0.13
May 07, 2025
251.00
253.00
249.00
253.00
253.00
+0.40%
25,400
0.20
May 02, 2025
253.00
253.00
249.00
252.00
252.00
0.00%
50,800
0.40
May 01, 2025
252.00
254.00
251.00
252.00
252.00
+0.40%
45,600
0.36
Apr 30, 2025
248.00
266.00
247.00
251.00
251.00
0.00%
278,700
2.29
Apr 28, 2025
251.00
253.00
250.00
251.00
251.00
-0.40%
34,500
0.28
Apr 25, 2025
249.00
252.00
249.00
252.00
252.00
+0.80%
32,200
0.27
Apr 24, 2025
248.00
253.00
247.00
250.00
250.00
+1.21%
76,200
0.64
Apr 23, 2025
249.00
251.00
247.00
247.00
247.00
-0.80%
44,800
0.38
Apr 22, 2025
250.00
253.00
247.00
249.00
249.00
-0.40%
78,100
0.66
Apr 21, 2025
255.00
267.00
247.00
250.00
250.00
-1.57%
417,600
3.74
Apr 18, 2025
266.00
267.00
254.00
254.00
254.00
-1.93%
193,300
1.78
Apr 17, 2025
310.00
336.00
252.00
259.00
259.00
-14.24%
958,600
10.26
Apr 16, 2025
296.00
361.00
278.00
302.00
302.00
+4.50%
4,253,100
163.28
Apr 15, 2025
270.00
330.00
264.00
289.00
289.00
+7.43%
794,500
58.87
Apr 14, 2025
272.00
277.00
269.00
269.00
269.00
+0.37%
21,600
1.63
Apr 11, 2025
273.00
318.00
262.00
268.00
268.00
-3.60%
299,500
35.24
Apr 10, 2025
272.00
283.00
272.00
278.00
278.00
+2.21%
9,600
1.14
Apr 09, 2025
272.00
279.00
270.00
272.00
272.00
-2.51%
6,900
0.82
Apr 08, 2025
275.00
280.00
266.00
279.00
279.00
+3.72%
21,800
2.67
Apr 07, 2025
282.00
282.00
268.00
269.00
269.00
-6.27%
31,700
4.02
Apr 04, 2025
293.00
296.00
285.00
287.00
287.00
-2.05%
21,400
2.58
Apr 03, 2025
296.00
297.00
292.00
293.00
293.00
-1.35%
11,700
1.37
Apr 02, 2025
297.00
299.00
295.00
297.00
297.00
0.00%
5,700
0.62
Apr 01, 2025
299.00
301.00
297.00
297.00
297.00
-0.34%
12,100
1.24
Mar 31, 2025
298.00
303.00
298.00
298.00
298.00
0.00%
9,600
0.98
Mar 28, 2025
289.00
300.00
286.00
298.00
298.00
-8.87%
45,000
4.80
Mar 27, 2025
316.00
327.00
316.00
327.00
327.00
+3.81%
28,200
3.01
Mar 26, 2025
314.00
315.00
312.00
315.00
315.00
+0.32%
15,000
1.58
Mar 25, 2025
312.00
314.00
311.00
314.00
314.00
+0.64%
12,000
1.26
Mar 24, 2025
311.00
312.00
310.00
312.00
312.00
+0.65%
9,100
0.94
Mar 21, 2025
311.00
311.00
308.00
310.00
310.00
0.00%
6,800
0.70
Mar 19, 2025
310.00
310.00
308.00
310.00
310.00
+0.65%
5,700
0.58
Mar 18, 2025
308.00
310.00
307.00
308.00
308.00
-0.65%
5,900
0.60
Mar 17, 2025
311.00
311.00
307.00
310.00
310.00
+0.98%
9,500
0.96
Mar 14, 2025
307.00
309.00
302.00
307.00
307.00
0.00%
12,800
1.31
Mar 13, 2025
313.00
313.00
307.00
307.00
307.00
-1.92%
15,500
1.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis