Taiho Kogyo Co., Ltd. (TYO:6470)
Japan · Delayed Price · Currency is JPY 910.00
-10.00 (-1.09%)
Feb 13, 2026, 3:30 PM JST
Taiho Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 910.00 | 915.00 | 898.00 | 910.00 | 910.00 | -1.09% | 63,700 |
| Feb 12, 2026 | 907.00 | 922.00 | 903.00 | 920.00 | 920.00 | 1.66% | 94,200 |
| Feb 10, 2026 | 900.00 | 908.00 | 895.00 | 905.00 | 905.00 | 0.44% | 70,900 |
| Feb 9, 2026 | 897.00 | 908.00 | 880.00 | 901.00 | 901.00 | 2.15% | 199,300 |
| Feb 6, 2026 | 862.00 | 884.00 | 851.00 | 882.00 | 882.00 | 2.44% | 148,100 |
| Feb 5, 2026 | 870.00 | 878.00 | 861.00 | 861.00 | 861.00 | - | 77,600 |
| Feb 4, 2026 | 853.00 | 867.00 | 848.00 | 861.00 | 861.00 | 1.18% | 152,400 |
| Feb 3, 2026 | 843.00 | 860.00 | 840.00 | 851.00 | 851.00 | 0.95% | 197,300 |
| Feb 2, 2026 | 855.00 | 875.00 | 819.00 | 843.00 | 843.00 | -0.35% | 395,400 |
| Jan 30, 2026 | 830.00 | 848.00 | 827.00 | 846.00 | 846.00 | 2.67% | 61,800 |
| Jan 29, 2026 | 820.00 | 829.00 | 809.00 | 824.00 | 824.00 | -0.12% | 78,400 |
| Jan 28, 2026 | 840.00 | 840.00 | 817.00 | 825.00 | 825.00 | -2.14% | 91,600 |
| Jan 27, 2026 | 838.00 | 854.00 | 838.00 | 843.00 | 843.00 | -0.12% | 85,200 |
| Jan 26, 2026 | 852.00 | 857.00 | 829.00 | 844.00 | 844.00 | -3.65% | 206,300 |
| Jan 23, 2026 | 869.00 | 881.00 | 867.00 | 876.00 | 876.00 | 0.81% | 68,800 |
| Jan 22, 2026 | 869.00 | 881.00 | 869.00 | 869.00 | 869.00 | - | 60,700 |
| Jan 21, 2026 | 843.00 | 873.00 | 832.00 | 869.00 | 869.00 | 1.64% | 155,200 |
| Jan 20, 2026 | 855.00 | 861.00 | 840.00 | 855.00 | 855.00 | -0.35% | 58,500 |
| Jan 19, 2026 | 872.00 | 872.00 | 845.00 | 858.00 | 858.00 | -2.50% | 122,500 |
| Jan 16, 2026 | 857.00 | 880.00 | 855.00 | 880.00 | 880.00 | 2.56% | 66,300 |
| Jan 15, 2026 | 851.00 | 862.00 | 848.00 | 858.00 | 858.00 | 0.47% | 57,400 |
| Jan 14, 2026 | 859.00 | 861.00 | 850.00 | 854.00 | 854.00 | -0.81% | 58,000 |
| Jan 13, 2026 | 875.00 | 875.00 | 852.00 | 861.00 | 861.00 | 0.12% | 86,100 |
| Jan 9, 2026 | 843.00 | 863.00 | 843.00 | 860.00 | 860.00 | 3.24% | 129,800 |
| Jan 8, 2026 | 833.00 | 841.00 | 833.00 | 833.00 | 833.00 | -0.36% | 57,800 |
| Jan 7, 2026 | 830.00 | 848.00 | 829.00 | 836.00 | 836.00 | -0.36% | 81,400 |
| Jan 6, 2026 | 830.00 | 842.00 | 823.00 | 839.00 | 839.00 | 1.57% | 137,100 |
| Jan 5, 2026 | 817.00 | 828.00 | 811.00 | 826.00 | 826.00 | 1.23% | 70,100 |
| Dec 30, 2025 | 806.00 | 826.00 | 803.00 | 816.00 | 816.00 | 0.49% | 98,500 |
| Dec 29, 2025 | 815.00 | 824.00 | 811.00 | 812.00 | 812.00 | 0.74% | 54,200 |
| Dec 26, 2025 | 808.00 | 813.00 | 805.00 | 806.00 | 806.00 | -0.25% | 76,000 |
| Dec 25, 2025 | 807.00 | 814.00 | 806.00 | 808.00 | 808.00 | 0.12% | 36,500 |
| Dec 24, 2025 | 817.00 | 822.00 | 798.00 | 807.00 | 807.00 | -1.10% | 83,200 |
| Dec 23, 2025 | 820.00 | 828.00 | 815.00 | 816.00 | 816.00 | - | 93,800 |
| Dec 22, 2025 | 826.00 | 829.00 | 810.00 | 816.00 | 816.00 | 0.49% | 130,300 |
| Dec 19, 2025 | 802.00 | 815.00 | 800.00 | 812.00 | 812.00 | 1.37% | 52,800 |
| Dec 18, 2025 | 798.00 | 805.00 | 794.00 | 801.00 | 801.00 | 0.25% | 53,400 |
| Dec 17, 2025 | 807.00 | 815.00 | 792.00 | 799.00 | 799.00 | -0.99% | 94,700 |
| Dec 16, 2025 | 818.00 | 834.00 | 805.00 | 807.00 | 807.00 | 2.28% | 269,900 |
| Dec 15, 2025 | 770.00 | 791.00 | 768.00 | 789.00 | 789.00 | 2.47% | 92,400 |
| Dec 12, 2025 | 768.00 | 777.00 | 764.00 | 770.00 | 770.00 | 0.79% | 89,600 |
| Dec 11, 2025 | 763.00 | 769.00 | 754.00 | 764.00 | 764.00 | 0.13% | 94,600 |
| Dec 10, 2025 | 762.00 | 774.00 | 756.00 | 763.00 | 763.00 | 0.13% | 69,500 |
| Dec 9, 2025 | 759.00 | 767.00 | 752.00 | 762.00 | 762.00 | 0.26% | 73,000 |
| Dec 8, 2025 | 759.00 | 774.00 | 750.00 | 760.00 | 760.00 | 0.13% | 140,400 |
| Dec 5, 2025 | 752.00 | 764.00 | 747.00 | 759.00 | 759.00 | -0.26% | 134,800 |
| Dec 4, 2025 | 725.00 | 767.00 | 722.00 | 761.00 | 761.00 | 4.82% | 254,500 |
| Dec 3, 2025 | 725.00 | 738.00 | 724.00 | 726.00 | 726.00 | -0.55% | 122,100 |
| Dec 2, 2025 | 736.00 | 736.00 | 722.00 | 730.00 | 730.00 | -0.82% | 202,700 |
| Dec 1, 2025 | 687.00 | 742.00 | 676.00 | 736.00 | 736.00 | 7.92% | 884,400 |