Taiko Pharmaceutical Co.,Ltd. (TYO:4574)
Japan · Delayed Price · Currency is JPY 270.00
+1.00 (0.37%)
Aug 25, 2026, 3:30 PM JST
Taiko Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 269.00 | 269.00 | 264.00 | 267.00 | 267.00 | -0.74% | 54,600 |
| Aug 24, 2026 | 268.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.37% | 78,100 |
| Aug 21, 2026 | 266.00 | 269.00 | 264.00 | 268.00 | 268.00 | - | 84,700 |
| Aug 20, 2026 | 265.00 | 269.00 | 263.00 | 268.00 | 268.00 | 1.13% | 54,200 |
| Aug 19, 2026 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | -1.49% | 103,300 |
| Aug 18, 2026 | 269.00 | 271.00 | 264.00 | 269.00 | 269.00 | -0.37% | 163,500 |
| Aug 17, 2026 | 266.00 | 273.00 | 263.00 | 270.00 | 270.00 | 1.50% | 222,800 |
| Aug 14, 2026 | 264.00 | 273.00 | 255.00 | 266.00 | 266.00 | 3.91% | 515,200 |
| Aug 13, 2026 | 254.00 | 259.00 | 252.00 | 256.00 | 256.00 | 0.39% | 162,200 |
| Aug 12, 2026 | 255.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.19% | 119,900 |
| Aug 10, 2026 | 252.00 | 256.00 | 251.00 | 252.00 | 252.00 | 0.40% | 123,800 |
| Aug 7, 2026 | 248.00 | 255.00 | 246.00 | 251.00 | 251.00 | 1.21% | 117,300 |
| Aug 6, 2026 | 248.00 | 249.00 | 246.00 | 248.00 | 248.00 | 0.40% | 90,300 |
| Aug 5, 2026 | 247.00 | 249.00 | 246.00 | 247.00 | 247.00 | - | 99,700 |
| Aug 4, 2026 | 250.00 | 254.00 | 246.00 | 247.00 | 247.00 | -0.40% | 267,600 |
| Aug 3, 2026 | 255.00 | 256.00 | 248.00 | 248.00 | 248.00 | -1.98% | 116,000 |
| Jul 31, 2026 | 256.00 | 257.00 | 253.00 | 253.00 | 253.00 | -3.07% | 159,700 |
| Jul 30, 2026 | 254.00 | 261.00 | 253.00 | 261.00 | 261.00 | 2.35% | 366,200 |
| Jul 29, 2026 | 252.00 | 256.00 | 250.00 | 255.00 | 255.00 | 2.41% | 136,600 |
| Jul 28, 2026 | 252.00 | 254.00 | 247.00 | 249.00 | 249.00 | -4.23% | 434,900 |
| Jul 27, 2026 | 258.00 | 263.00 | 258.00 | 260.00 | 260.00 | 0.78% | 117,500 |
| Jul 24, 2026 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | -1.15% | 82,600 |
| Jul 23, 2026 | 273.00 | 273.00 | 257.00 | 261.00 | 261.00 | -4.04% | 505,800 |
| Jul 22, 2026 | 276.00 | 276.00 | 271.00 | 272.00 | 272.00 | -0.37% | 33,400 |
| Jul 21, 2026 | 279.00 | 279.00 | 270.00 | 273.00 | 273.00 | -1.80% | 74,400 |
| Jul 17, 2026 | 272.00 | 278.00 | 269.00 | 278.00 | 278.00 | 1.83% | 69,900 |
| Jul 16, 2026 | 277.00 | 278.00 | 271.00 | 273.00 | 273.00 | -1.09% | 54,600 |
| Jul 15, 2026 | 265.00 | 278.00 | 265.00 | 276.00 | 276.00 | 3.37% | 56,700 |
| Jul 14, 2026 | 266.00 | 272.00 | 265.00 | 267.00 | 267.00 | 0.38% | 44,900 |
| Jul 13, 2026 | 271.00 | 273.00 | 266.00 | 266.00 | 266.00 | -1.12% | 45,400 |
| Jul 10, 2026 | 268.00 | 272.00 | 268.00 | 269.00 | 269.00 | -0.37% | 57,400 |
| Jul 9, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.37% | 51,000 |
| Jul 8, 2026 | 275.00 | 277.00 | 271.00 | 271.00 | 271.00 | -1.45% | 59,800 |
| Jul 7, 2026 | 273.00 | 280.00 | 271.00 | 275.00 | 275.00 | 2.23% | 69,100 |
| Jul 6, 2026 | 267.00 | 274.00 | 266.00 | 269.00 | 269.00 | -1.10% | 87,800 |
| Jul 3, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | -1.81% | 61,700 |
| Jul 2, 2026 | 277.00 | 283.00 | 277.00 | 277.00 | 277.00 | 0.36% | 54,800 |
| Jul 1, 2026 | 282.00 | 282.00 | 275.00 | 276.00 | 276.00 | -2.47% | 52,400 |
| Jun 30, 2026 | 282.00 | 283.00 | 277.00 | 283.00 | 283.00 | -0.35% | 48,500 |
| Jun 29, 2026 | 280.00 | 284.00 | 277.00 | 284.00 | 284.00 | 3.27% | 85,000 |
| Jun 26, 2026 | 271.00 | 277.00 | 271.00 | 275.00 | 275.00 | 0.73% | 86,400 |
| Jun 25, 2026 | 268.00 | 274.00 | 266.00 | 273.00 | 273.00 | 1.49% | 84,900 |
| Jun 24, 2026 | 262.00 | 270.00 | 261.00 | 269.00 | 269.00 | 2.28% | 91,200 |
| Jun 23, 2026 | 260.00 | 266.00 | 258.00 | 263.00 | 263.00 | 1.15% | 77,900 |
| Jun 22, 2026 | 260.00 | 263.00 | 258.00 | 260.00 | 260.00 | -1.52% | 61,100 |
| Jun 19, 2026 | 266.00 | 268.00 | 263.00 | 264.00 | 264.00 | -1.49% | 25,600 |
| Jun 18, 2026 | 267.00 | 268.00 | 262.00 | 268.00 | 268.00 | 0.37% | 42,100 |
| Jun 17, 2026 | 263.00 | 272.00 | 263.00 | 267.00 | 267.00 | 1.52% | 132,200 |
| Jun 16, 2026 | 255.00 | 264.00 | 255.00 | 263.00 | 263.00 | 1.15% | 68,500 |
| Jun 15, 2026 | 255.00 | 263.00 | 255.00 | 260.00 | 260.00 | 2.77% | 64,500 |