Stock listing
Tokyo:1758 Taiyo Kisokogyo Co., Ltd. (太洋基礎工業) 株価
Follow Taiyo Kisokogyo Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:1758
¥2,298.00 JPY -24.00 (-1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,272.00 – ¥2,322.00 JPYNov 4, 2026
- Volume
- 600 sharesNov 4, 2026
- Market cap
- ¥5.65B JPYAt the close on Nov 4, 2026 · price × 2.46M shares outstanding
- Traded on an average day
- ¥5.62M JPYMedian day 800 shares · 5 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:1758 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,298.00 | -24.00 | -1.0% | ¥2,272.00 | ¥2,322.00 | ¥2,272.00 | 600 | |
| ¥2,322.00 | -18.00 | -0.8% | ¥2,322.00 | ¥2,322.00 | ¥2,312.00 | 500 | |
| ¥2,340.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,340.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,340.00 | +88.00 | +3.9% | ¥2,272.00 | ¥2,340.00 | ¥2,256.00 | 1,100 | |
| ¥2,252.00 | +2.00 | +0.1% | ¥2,247.00 | ¥2,252.00 | ¥2,244.00 | 1,000 | |
| ¥2,250.00 | +64.00 | +2.9% | ¥2,197.00 | ¥2,250.00 | ¥2,185.00 | 2,600 | |
| ¥2,186.00 | -42.00 | -1.9% | ¥2,227.00 | ¥2,227.00 | ¥2,184.00 | 1,500 | |
| ¥2,228.00 | -15.00 | -0.7% | ¥2,249.00 | ¥2,271.00 | ¥2,228.00 | 2,700 | |
| ¥2,243.00 | -19.00 | -0.8% | ¥2,262.00 | ¥2,270.00 | ¥2,241.00 | 600 | |
| ¥2,262.00 | +12.00 | +0.5% | ¥2,253.00 | ¥2,272.00 | ¥2,253.00 | 3,800 | |
| ¥2,250.00 | -25.00 | -1.1% | ¥2,274.00 | ¥2,300.00 | ¥2,250.00 | 6,900 | |
| ¥2,275.00 | -85.00 | -3.6% | ¥2,312.00 | ¥2,312.00 | ¥2,265.00 | 1,200 | |
| ¥2,360.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,360.00 | 0.00 | 0.0% | ¥2,360.00 | ¥2,360.00 | ¥2,360.00 | 300 | |
| ¥2,360.00 | +30.00 | +1.3% | ¥2,360.00 | ¥2,360.00 | ¥2,360.00 | 1,300 | |
| ¥2,330.00 | +23.00 | +1.0% | ¥2,314.00 | ¥2,330.00 | ¥2,280.00 | 600 | |
| ¥2,307.00 | -43.00 | -1.8% | ¥2,311.00 | ¥2,340.00 | ¥2,302.00 | 700 | |
| ¥2,350.00 | +30.00 | +1.3% | ¥2,320.00 | ¥2,350.00 | ¥2,320.00 | 1,000 | |
| ¥2,320.00 | -80.00 | -3.3% | ¥2,400.00 | ¥2,400.00 | ¥2,320.00 | 8,100 | |
| ¥2,400.00 | -31.00 | -1.3% | ¥2,429.00 | ¥2,429.00 | ¥2,361.00 | 1,300 | |
| ¥2,431.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥2,431.00 | +31.00 | +1.3% | ¥2,381.00 | ¥2,431.00 | ¥2,381.00 | 800 | |
| ¥2,400.00 | -10.00 | -0.4% | ¥2,410.00 | ¥2,410.00 | ¥2,400.00 | 300 | |
| ¥2,410.00 | 0.00 | 0.0% | ¥2,410.00 | ¥2,410.00 | ¥2,410.00 | 100 | |
| ¥2,410.00 | -48.00 | -2.0% | ¥2,461.00 | ¥2,461.00 | ¥2,410.00 | 2,000 | |
| ¥2,458.00 | 0.00 | 0.0% | ¥2,460.00 | ¥2,475.00 | ¥2,458.00 | 500 | |
| ¥2,458.00 | -22.00 | -0.9% | ¥2,499.00 | ¥2,499.00 | ¥2,458.00 | 1,100 | |
| ¥2,480.00 | +86.00 | +3.6% | ¥2,399.00 | ¥2,480.00 | ¥2,399.00 | 1,200 | |
| ¥2,394.00 | +34.00 | +1.4% | ¥2,378.00 | ¥2,399.00 | ¥2,378.00 | 1,200 | |
| ¥2,360.00 | +3.00 | +0.1% | ¥2,357.00 | ¥2,360.00 | ¥2,357.00 | 700 | |
| ¥2,357.00 | -43.00 | -1.8% | ¥2,351.00 | ¥2,357.00 | ¥2,351.00 | 300 | |
| ¥2,400.00 | +30.00 | +1.3% | ¥2,378.00 | ¥2,400.00 | ¥2,361.00 | 5,000 | |
| ¥2,370.00 | -181.00 | -7.1% | ¥2,400.00 | ¥2,400.00 | ¥2,257.00 | 11,100 | |
| ¥2,551.00 | +40.00 | +1.6% | ¥2,501.00 | ¥2,575.00 | ¥2,481.00 | 5,300 | |
| ¥2,511.00 | +1.00 | 0.0% | ¥2,510.00 | ¥2,511.00 | ¥2,481.00 | 900 | |
| ¥2,510.00 | -50.00 | -2.0% | ¥2,558.00 | ¥2,558.00 | ¥2,475.00 | 3,900 | |
| ¥2,560.00 | +10.00 | +0.4% | ¥2,575.00 | ¥2,575.00 | ¥2,557.00 | 900 | |
| ¥2,550.00 | +51.00 | +2.0% | ¥2,549.00 | ¥2,550.00 | ¥2,549.00 | 700 | |
| ¥2,499.00 | +28.00 | +1.1% | ¥2,499.00 | ¥2,499.00 | ¥2,499.00 | 300 | |
| ¥2,471.00 | -56.00 | -2.2% | ¥2,527.00 | ¥2,527.00 | ¥2,460.00 | 1,600 | |
| ¥2,527.00 | +7.00 | +0.3% | ¥2,541.00 | ¥2,541.00 | ¥2,522.00 | 500 | |
| ¥2,520.00 | +20.00 | +0.8% | ¥2,521.00 | ¥2,524.00 | ¥2,510.00 | 1,100 | |
| ¥2,500.00 | +49.00 | +2.0% | ¥2,482.00 | ¥2,500.00 | ¥2,482.00 | 200 | |
| ¥2,451.00 | +1.00 | 0.0% | ¥2,451.00 | ¥2,451.00 | ¥2,451.00 | 300 | |
| ¥2,450.00 | 0.00 | 0.0% | ¥2,450.00 | ¥2,450.00 | ¥2,450.00 | 200 | |
| ¥2,450.00 | +7.00 | +0.3% | ¥2,443.00 | ¥2,450.00 | ¥2,437.00 | 1,000 | |
| ¥2,443.00 | +6.00 | +0.2% | ¥2,446.00 | ¥2,450.00 | ¥2,443.00 | 800 | |
| ¥2,437.00 | +7.00 | +0.3% | ¥2,430.00 | ¥2,480.00 | ¥2,430.00 | 500 | |
| ¥2,430.00 | +30.00 | +1.3% | ¥2,450.00 | ¥2,450.00 | ¥2,430.00 | 500 | |
| ¥2,400.00 | -38.00 | -1.6% | ¥2,432.00 | ¥2,432.00 | ¥2,400.00 | 1,200 | |
| ¥2,438.00 | -4.00 | -0.2% | ¥2,434.00 | ¥2,464.00 | ¥2,434.00 | 800 | |
| ¥2,442.00 | -28.00 | -1.1% | ¥2,441.00 | ¥2,466.00 | ¥2,433.00 | 2,400 | |
| ¥2,470.00 | -19.00 | -0.8% | ¥2,461.00 | ¥2,470.00 | ¥2,461.00 | 200 | |
| ¥2,489.00 | -8.00 | -0.3% | ¥2,486.00 | ¥2,500.00 | ¥2,486.00 | 500 | |
| ¥2,497.00 | +62.00 | +2.5% | ¥2,450.00 | ¥2,561.00 | ¥2,450.00 | 4,900 | |
| ¥2,435.00 | +1.00 | 0.0% | ¥2,450.00 | ¥2,450.00 | ¥2,434.00 | 700 | |
| ¥2,434.00 | +9.00 | +0.4% | ¥2,434.00 | ¥2,434.00 | ¥2,434.00 | 52,400 | |
| ¥2,425.00 | +7.00 | +0.3% | ¥2,424.00 | ¥2,425.00 | ¥2,394.00 | 600 | |
| ¥2,418.00 | -7.00 | -0.3% | ¥2,419.00 | ¥2,419.00 | ¥2,418.00 | 300 | |
| ¥2,425.00 | 0.00 | 0.0% | — | — | — | 0 |
- Ticker
- Tokyo:1758
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Mar 13, 2026
TABLE-Taiyo Kisokogyo -2025/26 parent results
Latest news
Taiyo Kisokogyo Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Taiyo Kisokogyo Co., Ltd.