Taiko Pharmaceutical Co.,Ltd. (TYO:4574)
Japan · Delayed Price · Currency is JPY 256.00
-3.00 (-1.16%)
May 28, 2026, 3:30 PM JST
Taiko Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 260.00 | 260.00 | 255.00 | 256.00 | 256.00 | -1.16% | 80,300 |
| May 27, 2026 | 256.00 | 260.00 | 256.00 | 259.00 | 259.00 | 1.17% | 57,100 |
| May 26, 2026 | 257.00 | 259.00 | 256.00 | 256.00 | 256.00 | -0.78% | 36,500 |
| May 25, 2026 | 259.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.39% | 78,700 |
| May 22, 2026 | 256.00 | 259.00 | 255.00 | 259.00 | 259.00 | 1.17% | 59,400 |
| May 21, 2026 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | 0.39% | 71,700 |
| May 20, 2026 | 260.00 | 264.00 | 255.00 | 255.00 | 255.00 | -1.92% | 194,900 |
| May 19, 2026 | 261.00 | 268.00 | 260.00 | 260.00 | 260.00 | 0.39% | 122,100 |
| May 18, 2026 | 270.00 | 274.00 | 257.00 | 259.00 | 259.00 | -4.43% | 338,600 |
| May 15, 2026 | 279.00 | 284.00 | 268.00 | 271.00 | 271.00 | -6.87% | 367,400 |
| May 14, 2026 | 293.00 | 295.00 | 291.00 | 291.00 | 291.00 | -1.02% | 66,400 |
| May 13, 2026 | 291.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.34% | 86,600 |
| May 12, 2026 | 293.00 | 295.00 | 292.00 | 293.00 | 293.00 | - | 60,600 |
| May 11, 2026 | 290.00 | 295.00 | 290.00 | 293.00 | 293.00 | 0.34% | 114,900 |
| May 8, 2026 | 291.00 | 294.00 | 289.00 | 292.00 | 292.00 | -0.34% | 140,700 |
| May 7, 2026 | 292.00 | 296.00 | 291.00 | 293.00 | 293.00 | 0.34% | 73,700 |
| May 1, 2026 | 291.00 | 294.00 | 289.00 | 292.00 | 292.00 | - | 51,200 |
| Apr 30, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.34% | 98,100 |
| Apr 28, 2026 | 292.00 | 293.00 | 289.00 | 293.00 | 293.00 | 1.03% | 80,800 |
| Apr 27, 2026 | 293.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.02% | 63,400 |
| Apr 24, 2026 | 298.00 | 298.00 | 293.00 | 293.00 | 293.00 | -0.68% | 47,700 |
| Apr 23, 2026 | 297.00 | 298.00 | 295.00 | 295.00 | 295.00 | -0.67% | 67,900 |
| Apr 22, 2026 | 298.00 | 300.00 | 297.00 | 297.00 | 297.00 | -0.67% | 81,700 |
| Apr 21, 2026 | 299.00 | 302.00 | 298.00 | 299.00 | 299.00 | 0.34% | 59,200 |
| Apr 20, 2026 | 297.00 | 303.00 | 294.00 | 298.00 | 298.00 | -0.33% | 89,000 |
| Apr 17, 2026 | 297.00 | 303.00 | 297.00 | 299.00 | 299.00 | 0.67% | 68,700 |
| Apr 16, 2026 | 300.00 | 304.00 | 297.00 | 297.00 | 297.00 | -1.00% | 110,000 |
| Apr 15, 2026 | 293.00 | 300.00 | 293.00 | 300.00 | 300.00 | 2.39% | 95,100 |
| Apr 14, 2026 | 294.00 | 295.00 | 292.00 | 293.00 | 293.00 | -0.34% | 72,600 |
| Apr 13, 2026 | 295.00 | 296.00 | 292.00 | 294.00 | 294.00 | -1.01% | 58,600 |
| Apr 10, 2026 | 298.00 | 299.00 | 293.00 | 297.00 | 297.00 | - | 72,000 |
| Apr 9, 2026 | 302.00 | 302.00 | 295.00 | 297.00 | 297.00 | -1.33% | 52,900 |
| Apr 8, 2026 | 298.00 | 302.00 | 297.00 | 301.00 | 301.00 | 2.03% | 109,400 |
| Apr 7, 2026 | 294.00 | 296.00 | 293.00 | 295.00 | 295.00 | 0.34% | 45,400 |
| Apr 6, 2026 | 292.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.68% | 35,800 |
| Apr 3, 2026 | 292.00 | 295.00 | 291.00 | 292.00 | 292.00 | - | 66,000 |
| Apr 2, 2026 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.67% | 144,200 |
| Apr 1, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.69% | 79,800 |
| Mar 31, 2026 | 293.00 | 297.00 | 289.00 | 295.00 | 295.00 | 2.43% | 98,700 |
| Mar 30, 2026 | 296.00 | 298.00 | 288.00 | 288.00 | 288.00 | -4.64% | 208,600 |
| Mar 27, 2026 | 296.00 | 303.00 | 295.00 | 302.00 | 302.00 | 1.68% | 161,800 |
| Mar 26, 2026 | 298.00 | 301.00 | 293.00 | 297.00 | 297.00 | -2.30% | 104,900 |
| Mar 25, 2026 | 299.00 | 306.00 | 299.00 | 304.00 | 304.00 | 2.70% | 92,900 |
| Mar 24, 2026 | 292.00 | 308.00 | 291.00 | 296.00 | 296.00 | 3.14% | 521,800 |
| Mar 23, 2026 | 291.00 | 293.00 | 286.00 | 287.00 | 287.00 | -2.38% | 136,000 |
| Mar 19, 2026 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.97% | 65,800 |
| Mar 18, 2026 | 293.00 | 304.00 | 293.00 | 303.00 | 303.00 | 5.21% | 132,100 |
| Mar 17, 2026 | 293.00 | 296.00 | 288.00 | 288.00 | 288.00 | -0.69% | 360,900 |
| Mar 16, 2026 | 291.00 | 294.00 | 288.00 | 290.00 | 290.00 | -1.02% | 75,800 |
| Mar 13, 2026 | 292.00 | 294.00 | 291.00 | 293.00 | 293.00 | -0.68% | 88,100 |