TAYA Co.,Ltd. (4679.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 388.00 | 390.00 | 387.00 | 388.00 | 388.00 | 9,800 |
| 02 May 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 9,200 |
| 01 May 2024 | 390.00 | 392.00 | 389.00 | 391.00 | 391.00 | 12,100 |
| 30 Apr 2024 | 390.00 | 418.00 | 390.00 | 391.00 | 391.00 | 74,500 |
| 26 Apr 2024 | 393.00 | 394.00 | 390.00 | 390.00 | 390.00 | 27,800 |
| 25 Apr 2024 | 393.00 | 396.00 | 392.00 | 394.00 | 394.00 | 3,900 |
| 24 Apr 2024 | 396.00 | 396.00 | 393.00 | 393.00 | 393.00 | 5,800 |
| 23 Apr 2024 | 392.00 | 396.00 | 392.00 | 395.00 | 395.00 | 1,900 |
| 22 Apr 2024 | 393.00 | 397.00 | 392.00 | 392.00 | 392.00 | 5,000 |
| 19 Apr 2024 | 393.00 | 394.00 | 392.00 | 392.00 | 392.00 | 13,600 |
| 18 Apr 2024 | 397.00 | 397.00 | 394.00 | 394.00 | 394.00 | 6,400 |
| 17 Apr 2024 | 396.00 | 397.00 | 395.00 | 395.00 | 395.00 | 3,700 |
| 16 Apr 2024 | 396.00 | 398.00 | 396.00 | 396.00 | 396.00 | 3,600 |
| 15 Apr 2024 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 3,800 |
| 12 Apr 2024 | 396.00 | 398.00 | 396.00 | 396.00 | 396.00 | 3,700 |
| 11 Apr 2024 | 397.00 | 399.00 | 396.00 | 396.00 | 396.00 | 2,500 |
| 10 Apr 2024 | 397.00 | 399.00 | 397.00 | 397.00 | 397.00 | 1,500 |
| 09 Apr 2024 | 398.00 | 399.00 | 396.00 | 397.00 | 397.00 | 2,400 |
| 08 Apr 2024 | 400.00 | 400.00 | 396.00 | 397.00 | 397.00 | 3,900 |
| 05 Apr 2024 | 396.00 | 399.00 | 396.00 | 398.00 | 398.00 | 4,300 |
| 04 Apr 2024 | 396.00 | 399.00 | 396.00 | 397.00 | 397.00 | 6,700 |
| 03 Apr 2024 | 397.00 | 400.00 | 396.00 | 400.00 | 400.00 | 8,500 |
| 02 Apr 2024 | 400.00 | 400.00 | 397.00 | 398.00 | 398.00 | 4,100 |
| 01 Apr 2024 | 403.00 | 403.00 | 399.00 | 400.00 | 400.00 | 7,500 |
| 29 Mar 2024 | 400.00 | 400.00 | 395.00 | 399.00 | 399.00 | 7,300 |
| 28 Mar 2024 | 401.00 | 404.00 | 395.00 | 395.00 | 395.00 | 53,400 |
| 27 Mar 2024 | 420.00 | 421.00 | 418.00 | 419.00 | 419.00 | 23,300 |
| 26 Mar 2024 | 417.00 | 420.00 | 416.00 | 417.00 | 417.00 | 14,200 |
| 25 Mar 2024 | 418.00 | 420.00 | 416.00 | 417.00 | 417.00 | 15,300 |
| 22 Mar 2024 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | 5,500 |
| 21 Mar 2024 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | 10,700 |
| 19 Mar 2024 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 5,800 |
| 18 Mar 2024 | 417.00 | 418.00 | 416.00 | 418.00 | 418.00 | 8,500 |
| 15 Mar 2024 | 417.00 | 418.00 | 415.00 | 415.00 | 415.00 | 4,900 |
| 14 Mar 2024 | 414.00 | 417.00 | 414.00 | 416.00 | 416.00 | 2,900 |
| 13 Mar 2024 | 416.00 | 417.00 | 414.00 | 414.00 | 414.00 | 13,800 |
| 12 Mar 2024 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 4,900 |
| 11 Mar 2024 | 417.00 | 418.00 | 415.00 | 416.00 | 416.00 | 5,100 |
| 08 Mar 2024 | 419.00 | 419.00 | 415.00 | 416.00 | 416.00 | 8,900 |
| 07 Mar 2024 | 420.00 | 420.00 | 416.00 | 417.00 | 417.00 | 9,800 |
| 06 Mar 2024 | 418.00 | 420.00 | 417.00 | 418.00 | 418.00 | 5,800 |
| 05 Mar 2024 | 416.00 | 419.00 | 416.00 | 418.00 | 418.00 | 4,600 |
| 04 Mar 2024 | 419.00 | 420.00 | 416.00 | 416.00 | 416.00 | 9,900 |
| 01 Mar 2024 | 417.00 | 419.00 | 417.00 | 417.00 | 417.00 | 5,500 |
| 29 Feb 2024 | 419.00 | 420.00 | 417.00 | 418.00 | 418.00 | 7,900 |
| 28 Feb 2024 | 420.00 | 421.00 | 418.00 | 420.00 | 420.00 | 5,200 |
| 27 Feb 2024 | 423.00 | 423.00 | 418.00 | 418.00 | 418.00 | 6,500 |
| 26 Feb 2024 | 420.00 | 422.00 | 417.00 | 418.00 | 418.00 | 10,000 |
| 22 Feb 2024 | 419.00 | 423.00 | 419.00 | 422.00 | 422.00 | 4,300 |
| 21 Feb 2024 | 420.00 | 422.00 | 419.00 | 419.00 | 419.00 | 4,300 |
| 20 Feb 2024 | 424.00 | 424.00 | 419.00 | 422.00 | 422.00 | 6,600 |
| 19 Feb 2024 | 420.00 | 424.00 | 419.00 | 420.00 | 420.00 | 7,800 |
| 16 Feb 2024 | 414.00 | 420.00 | 414.00 | 417.00 | 417.00 | 12,300 |
| 15 Feb 2024 | 421.00 | 495.00 | 414.00 | 414.00 | 414.00 | 243,600 |
| 14 Feb 2024 | 421.00 | 422.00 | 419.00 | 421.00 | 421.00 | 4,200 |
| 13 Feb 2024 | 422.00 | 424.00 | 421.00 | 423.00 | 423.00 | 5,500 |
| 09 Feb 2024 | 423.00 | 427.00 | 422.00 | 422.00 | 422.00 | 11,200 |
| 08 Feb 2024 | 423.00 | 425.00 | 422.00 | 425.00 | 425.00 | 1,200 |
| 07 Feb 2024 | 421.00 | 423.00 | 421.00 | 422.00 | 422.00 | 2,100 |
| 06 Feb 2024 | 423.00 | 425.00 | 421.00 | 421.00 | 421.00 | 3,800 |
| 05 Feb 2024 | 422.00 | 423.00 | 420.00 | 421.00 | 421.00 | 6,600 |
| 02 Feb 2024 | 422.00 | 427.00 | 422.00 | 427.00 | 427.00 | 3,800 |
| 01 Feb 2024 | 417.00 | 423.00 | 416.00 | 421.00 | 421.00 | 7,900 |
| 31 Jan 2024 | 415.00 | 421.00 | 415.00 | 415.00 | 415.00 | 7,200 |
| 30 Jan 2024 | 422.00 | 428.00 | 415.00 | 415.00 | 415.00 | 31,000 |
| 29 Jan 2024 | 420.00 | 427.00 | 420.00 | 427.00 | 427.00 | 8,600 |
| 26 Jan 2024 | 413.00 | 418.00 | 413.00 | 417.00 | 417.00 | 4,800 |
| 25 Jan 2024 | 414.00 | 416.00 | 411.00 | 411.00 | 411.00 | 4,000 |
| 24 Jan 2024 | 415.00 | 416.00 | 412.00 | 412.00 | 412.00 | 3,300 |
| 23 Jan 2024 | 411.00 | 415.00 | 411.00 | 415.00 | 415.00 | 4,000 |
| 22 Jan 2024 | 413.00 | 414.00 | 411.00 | 411.00 | 411.00 | 2,500 |
| 19 Jan 2024 | 412.00 | 413.00 | 410.00 | 410.00 | 410.00 | 3,400 |
| 18 Jan 2024 | 414.00 | 414.00 | 411.00 | 412.00 | 412.00 | 1,300 |
| 17 Jan 2024 | 413.00 | 413.00 | 412.00 | 412.00 | 412.00 | 1,500 |
| 16 Jan 2024 | 416.00 | 416.00 | 411.00 | 411.00 | 411.00 | 3,900 |
| 15 Jan 2024 | 416.00 | 416.00 | 411.00 | 411.00 | 411.00 | 1,200 |
| 12 Jan 2024 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | 6,400 |
| 11 Jan 2024 | 411.00 | 417.00 | 411.00 | 415.00 | 415.00 | 8,400 |
| 10 Jan 2024 | 410.00 | 413.00 | 410.00 | 411.00 | 411.00 | 7,200 |
| 09 Jan 2024 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 6,900 |
| 05 Jan 2024 | 405.00 | 406.00 | 403.00 | 406.00 | 406.00 | 3,000 |
| 04 Jan 2024 | 402.00 | 405.00 | 401.00 | 403.00 | 403.00 | 4,200 |
| 29 Dec 2023 | 396.00 | 401.00 | 396.00 | 401.00 | 401.00 | 7,400 |
| 28 Dec 2023 | 394.00 | 399.00 | 394.00 | 396.00 | 396.00 | 9,800 |
| 27 Dec 2023 | 398.00 | 398.00 | 393.00 | 393.00 | 393.00 | 42,600 |
| 26 Dec 2023 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 23,400 |
| 25 Dec 2023 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 17,900 |
| 22 Dec 2023 | 402.00 | 404.00 | 402.00 | 403.00 | 403.00 | 12,100 |
| 21 Dec 2023 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | 7,400 |
| 20 Dec 2023 | 403.00 | 405.00 | 403.00 | 403.00 | 403.00 | 12,100 |
| 19 Dec 2023 | 403.00 | 405.00 | 403.00 | 405.00 | 405.00 | 6,300 |
| 18 Dec 2023 | 404.00 | 405.00 | 403.00 | 405.00 | 405.00 | 10,800 |
| 15 Dec 2023 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | 4,900 |
| 14 Dec 2023 | 405.00 | 406.00 | 404.00 | 404.00 | 404.00 | 7,800 |
| 13 Dec 2023 | 405.00 | 407.00 | 405.00 | 407.00 | 407.00 | 11,900 |
| 12 Dec 2023 | 406.00 | 407.00 | 405.00 | 405.00 | 405.00 | 7,600 |
| 11 Dec 2023 | 407.00 | 408.00 | 406.00 | 407.00 | 407.00 | 6,400 |
| 08 Dec 2023 | 407.00 | 409.00 | 406.00 | 406.00 | 406.00 | 9,000 |
| 07 Dec 2023 | 408.00 | 410.00 | 407.00 | 407.00 | 407.00 | 8,400 |
| 06 Dec 2023 | 410.00 | 411.00 | 408.00 | 408.00 | 408.00 | 6,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.