Taiho Kogyo Co., Ltd. (TYO:6470)
Japan · Delayed Price · Currency is JPY 876.00
+7.00 (0.81%)
At close: Jan 23, 2026
Taiho Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 869.00 | 881.00 | 867.00 | 874.00 | - | 0.58% | 39,900 |
| 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 |
| Nov 28, 2025 | 680.00 | 683.00 | 679.00 | 682.00 | 682.00 | 0.59% | 34,400 |
| Nov 27, 2025 | 679.00 | 683.00 | 673.00 | 678.00 | 678.00 | - | 90,900 |
| Nov 26, 2025 | 660.00 | 678.00 | 660.00 | 678.00 | 678.00 | 3.35% | 95,500 |
| Nov 25, 2025 | 665.00 | 667.00 | 652.00 | 656.00 | 656.00 | -1.20% | 59,800 |
| Nov 21, 2025 | 659.00 | 666.00 | 655.00 | 664.00 | 664.00 | -0.30% | 87,900 |
| Nov 20, 2025 | 666.00 | 668.00 | 661.00 | 666.00 | 666.00 | 1.52% | 53,500 |
| Nov 19, 2025 | 657.00 | 663.00 | 647.00 | 656.00 | 656.00 | - | 64,800 |
| Nov 18, 2025 | 659.00 | 669.00 | 655.00 | 656.00 | 656.00 | -1.35% | 72,900 |
| Nov 17, 2025 | 677.00 | 680.00 | 664.00 | 665.00 | 665.00 | -1.77% | 69,000 |
| Nov 14, 2025 | 679.00 | 683.00 | 674.00 | 677.00 | 677.00 | -1.74% | 78,300 |
| Nov 13, 2025 | 696.00 | 696.00 | 682.00 | 689.00 | 689.00 | -0.43% | 61,100 |
| Nov 12, 2025 | 686.00 | 694.00 | 685.00 | 692.00 | 692.00 | 0.87% | 64,500 |
| Nov 11, 2025 | 688.00 | 688.00 | 679.00 | 686.00 | 686.00 | -0.15% | 57,700 |
| Nov 10, 2025 | 684.00 | 692.00 | 682.00 | 687.00 | 687.00 | 1.03% | 56,500 |