Taiho Kogyo Co., Ltd. (TYO:6470)
Japan · Delayed Price · Currency is JPY 708.00
-1.00 (-0.14%)
Sep 9, 2025, 3:30 PM JST
Taiho Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 712.00 | 715.00 | 705.00 | 708.00 | 708.00 | -0.14% | 127,800 |
| Sep 8, 2025 | 709.00 | 713.00 | 706.00 | 709.00 | 709.00 | 0.14% | 143,300 |
| Sep 5, 2025 | 704.00 | 709.00 | 691.00 | 708.00 | 708.00 | 2.02% | 191,100 |
| Sep 4, 2025 | 690.00 | 695.00 | 688.00 | 694.00 | 694.00 | 0.58% | 186,800 |
| Sep 3, 2025 | 696.00 | 702.00 | 688.00 | 690.00 | 690.00 | -0.86% | 266,400 |
| Sep 2, 2025 | 692.00 | 707.00 | 691.00 | 696.00 | 696.00 | 0.58% | 93,200 |
| Sep 1, 2025 | 685.00 | 692.00 | 678.00 | 692.00 | 692.00 | 1.17% | 104,800 |
| Aug 29, 2025 | 680.00 | 689.00 | 679.00 | 684.00 | 684.00 | 0.88% | 75,400 |
| Aug 28, 2025 | 669.00 | 684.00 | 667.00 | 678.00 | 678.00 | 0.89% | 69,200 |
| Aug 27, 2025 | 666.00 | 674.00 | 658.00 | 672.00 | 672.00 | 0.90% | 97,400 |
| Aug 26, 2025 | 683.00 | 683.00 | 666.00 | 666.00 | 666.00 | -3.06% | 109,500 |
| Aug 25, 2025 | 692.00 | 695.00 | 686.00 | 687.00 | 687.00 | -0.58% | 66,600 |
| Aug 22, 2025 | 680.00 | 695.00 | 680.00 | 691.00 | 691.00 | 1.32% | 86,200 |
| Aug 21, 2025 | 684.00 | 685.00 | 675.00 | 682.00 | 682.00 | -0.87% | 56,000 |
| Aug 20, 2025 | 683.00 | 688.00 | 677.00 | 688.00 | 688.00 | 0.29% | 60,400 |
| Aug 19, 2025 | 674.00 | 689.00 | 669.00 | 686.00 | 686.00 | 1.18% | 91,100 |
| Aug 18, 2025 | 678.00 | 681.00 | 674.00 | 678.00 | 678.00 | - | 88,900 |
| Aug 15, 2025 | 665.00 | 678.00 | 662.00 | 678.00 | 678.00 | 2.73% | 137,700 |
| Aug 14, 2025 | 662.00 | 676.00 | 658.00 | 660.00 | 660.00 | -1.35% | 99,600 |
| Aug 13, 2025 | 660.00 | 674.00 | 658.00 | 669.00 | 669.00 | 1.36% | 103,200 |
| Aug 12, 2025 | 660.00 | 672.00 | 654.00 | 660.00 | 660.00 | 0.61% | 203,500 |
| Aug 8, 2025 | 645.00 | 656.00 | 643.00 | 656.00 | 656.00 | 1.55% | 90,000 |
| Aug 7, 2025 | 643.00 | 661.00 | 638.00 | 646.00 | 646.00 | 0.16% | 168,100 |
| Aug 6, 2025 | 638.00 | 649.00 | 635.00 | 645.00 | 645.00 | 1.90% | 67,100 |
| Aug 5, 2025 | 638.00 | 639.00 | 633.00 | 633.00 | 633.00 | -0.94% | 51,800 |
| Aug 4, 2025 | 631.00 | 639.00 | 628.00 | 639.00 | 639.00 | -0.31% | 70,600 |
| Aug 1, 2025 | 639.00 | 643.00 | 629.00 | 641.00 | 641.00 | 0.94% | 118,300 |
| Jul 31, 2025 | 632.00 | 641.00 | 630.00 | 635.00 | 635.00 | 0.47% | 120,000 |
| Jul 30, 2025 | 624.00 | 662.00 | 620.00 | 632.00 | 632.00 | 0.16% | 267,600 |
| Jul 29, 2025 | 618.00 | 634.00 | 613.00 | 631.00 | 631.00 | 0.96% | 131,900 |
| Jul 28, 2025 | 614.00 | 629.00 | 609.00 | 625.00 | 625.00 | 0.81% | 186,900 |
| Jul 25, 2025 | 632.00 | 638.00 | 613.00 | 620.00 | 620.00 | -4.17% | 180,100 |
| Jul 24, 2025 | 637.00 | 672.00 | 626.00 | 647.00 | 647.00 | 10.22% | 825,200 |
| Jul 23, 2025 | 568.00 | 589.00 | 566.00 | 587.00 | 587.00 | 5.20% | 152,500 |
| Jul 22, 2025 | 568.00 | 568.00 | 558.00 | 558.00 | 558.00 | -1.76% | 40,500 |
| Jul 18, 2025 | 570.00 | 570.00 | 564.00 | 568.00 | 568.00 | 0.35% | 20,000 |
| Jul 17, 2025 | 568.00 | 568.00 | 562.00 | 566.00 | 566.00 | -0.35% | 35,200 |
| Jul 16, 2025 | 576.00 | 576.00 | 568.00 | 568.00 | 568.00 | -0.87% | 32,200 |
| Jul 15, 2025 | 583.00 | 585.00 | 572.00 | 573.00 | 573.00 | -1.72% | 23,200 |
| Jul 14, 2025 | 577.00 | 588.00 | 574.00 | 583.00 | 583.00 | 1.75% | 61,300 |
| Jul 11, 2025 | 568.00 | 577.00 | 568.00 | 573.00 | 573.00 | 0.88% | 48,000 |
| Jul 10, 2025 | 578.00 | 578.00 | 566.00 | 568.00 | 568.00 | -0.87% | 37,100 |
| Jul 9, 2025 | 560.00 | 578.00 | 560.00 | 573.00 | 573.00 | 2.32% | 60,700 |
| Jul 8, 2025 | 563.00 | 566.00 | 560.00 | 560.00 | 560.00 | - | 45,000 |
| Jul 7, 2025 | 567.00 | 567.00 | 560.00 | 560.00 | 560.00 | -0.88% | 24,200 |
| Jul 4, 2025 | 576.00 | 576.00 | 565.00 | 565.00 | 565.00 | -1.22% | 25,500 |
| Jul 3, 2025 | 557.00 | 576.00 | 557.00 | 572.00 | 572.00 | 2.69% | 45,700 |
| Jul 2, 2025 | 559.00 | 563.00 | 554.00 | 557.00 | 557.00 | -0.89% | 66,400 |
| Jul 1, 2025 | 570.00 | 570.00 | 561.00 | 562.00 | 562.00 | -1.06% | 65,200 |
| Jun 30, 2025 | 570.00 | 573.00 | 567.00 | 568.00 | 568.00 | 0.35% | 45,000 |