Taiho Kogyo Co., Ltd. (TYO:6470)
Japan · Delayed Price · Currency is JPY 1,154.00
+10.00 (0.87%)
May 28, 2026, 3:30 PM JST
Taiho Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,140.00 | 1,169.00 | 1,123.00 | 1,163.00 | - | 1.66% | 34,800 |
| May 27, 2026 | 1,164.00 | 1,175.00 | 1,144.00 | 1,144.00 | 1,144.00 | -1.80% | 68,700 |
| May 26, 2026 | 1,145.00 | 1,165.00 | 1,123.00 | 1,165.00 | 1,165.00 | 1.66% | 79,800 |
| May 25, 2026 | 1,140.00 | 1,166.00 | 1,135.00 | 1,146.00 | 1,146.00 | 0.70% | 62,200 |
| May 22, 2026 | 1,139.00 | 1,161.00 | 1,127.00 | 1,138.00 | 1,138.00 | 0.26% | 57,900 |
| May 21, 2026 | 1,158.00 | 1,160.00 | 1,131.00 | 1,135.00 | 1,135.00 | 0.09% | 68,700 |
| May 20, 2026 | 1,152.00 | 1,152.00 | 1,119.00 | 1,134.00 | 1,134.00 | -1.90% | 180,100 |
| May 19, 2026 | 1,190.00 | 1,197.00 | 1,147.00 | 1,156.00 | 1,156.00 | -1.45% | 91,400 |
| May 18, 2026 | 1,185.00 | 1,195.00 | 1,166.00 | 1,173.00 | 1,173.00 | -1.51% | 83,500 |
| May 15, 2026 | 1,215.00 | 1,226.00 | 1,182.00 | 1,191.00 | 1,191.00 | -1.00% | 113,000 |
| May 14, 2026 | 1,250.00 | 1,260.00 | 1,203.00 | 1,203.00 | 1,203.00 | -2.98% | 86,500 |
| May 13, 2026 | 1,221.00 | 1,253.00 | 1,198.00 | 1,240.00 | 1,240.00 | 0.98% | 113,800 |
| May 12, 2026 | 1,217.00 | 1,247.00 | 1,216.00 | 1,228.00 | 1,228.00 | 0.41% | 82,900 |
| May 11, 2026 | 1,238.00 | 1,244.00 | 1,220.00 | 1,223.00 | 1,223.00 | 2.60% | 128,700 |
| May 8, 2026 | 1,197.00 | 1,207.00 | 1,167.00 | 1,192.00 | 1,192.00 | -2.21% | 160,600 |
| May 7, 2026 | 1,220.00 | 1,247.00 | 1,204.00 | 1,219.00 | 1,219.00 | 1.50% | 141,900 |
| May 1, 2026 | 1,180.00 | 1,209.00 | 1,151.00 | 1,201.00 | 1,201.00 | 1.18% | 133,400 |
| Apr 30, 2026 | 1,129.00 | 1,199.00 | 1,111.00 | 1,187.00 | 1,187.00 | 2.77% | 226,800 |
| Apr 28, 2026 | 1,127.00 | 1,157.00 | 1,102.00 | 1,155.00 | 1,155.00 | 4.62% | 362,800 |
| Apr 27, 2026 | 1,077.00 | 1,177.00 | 1,055.00 | 1,104.00 | 1,104.00 | 1.10% | 1,030,700 |
| Apr 24, 2026 | 1,105.00 | 1,110.00 | 1,088.00 | 1,092.00 | 1,092.00 | -0.73% | 98,500 |
| Apr 23, 2026 | 1,113.00 | 1,115.00 | 1,076.00 | 1,100.00 | 1,100.00 | -1.17% | 95,000 |
| Apr 22, 2026 | 1,130.00 | 1,137.00 | 1,103.00 | 1,113.00 | 1,113.00 | -2.28% | 89,600 |
| Apr 21, 2026 | 1,154.00 | 1,158.00 | 1,131.00 | 1,139.00 | 1,139.00 | -0.18% | 68,800 |
| Apr 20, 2026 | 1,127.00 | 1,145.00 | 1,122.00 | 1,141.00 | 1,141.00 | 2.61% | 76,200 |
| Apr 17, 2026 | 1,125.00 | 1,125.00 | 1,102.00 | 1,112.00 | 1,112.00 | -1.42% | 46,800 |
| Apr 16, 2026 | 1,118.00 | 1,136.00 | 1,117.00 | 1,128.00 | 1,128.00 | 1.62% | 51,200 |
| Apr 15, 2026 | 1,143.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 80,400 |
| Apr 14, 2026 | 1,108.00 | 1,132.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1.99% | 81,500 |
| Apr 13, 2026 | 1,088.00 | 1,110.00 | 1,085.00 | 1,108.00 | 1,108.00 | 1.84% | 71,100 |
| Apr 10, 2026 | 1,102.00 | 1,107.00 | 1,084.00 | 1,088.00 | 1,088.00 | -1.27% | 57,200 |
| Apr 9, 2026 | 1,111.00 | 1,112.00 | 1,088.00 | 1,102.00 | 1,102.00 | -0.72% | 58,600 |
| Apr 8, 2026 | 1,087.00 | 1,110.00 | 1,072.00 | 1,110.00 | 1,110.00 | 5.71% | 138,100 |
| Apr 7, 2026 | 1,054.00 | 1,058.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.77% | 56,700 |
| Apr 6, 2026 | 1,055.00 | 1,068.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.70% | 77,900 |
| Apr 3, 2026 | 1,060.00 | 1,065.00 | 1,043.00 | 1,060.00 | 1,060.00 | 0.47% | 53,600 |
| Apr 2, 2026 | 1,068.00 | 1,079.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.85% | 100,000 |
| Apr 1, 2026 | 1,066.00 | 1,067.00 | 1,043.00 | 1,064.00 | 1,064.00 | 4.21% | 63,900 |
| Mar 31, 2026 | 1,020.00 | 1,046.00 | 1,012.00 | 1,021.00 | 1,021.00 | -1.45% | 73,400 |
| Mar 30, 2026 | 1,011.00 | 1,038.00 | 986.00 | 1,036.00 | 1,036.00 | -1.05% | 182,100 |
| Mar 27, 2026 | 1,056.00 | 1,073.00 | 1,051.00 | 1,065.00 | 1,047.00 | -0.19% | 75,500 |
| Mar 26, 2026 | 1,093.00 | 1,093.00 | 1,038.00 | 1,067.00 | 1,048.97 | -1.75% | 128,000 |
| Mar 25, 2026 | 1,079.00 | 1,100.00 | 1,076.00 | 1,086.00 | 1,067.65 | 3.23% | 103,300 |
| Mar 24, 2026 | 1,043.00 | 1,071.00 | 1,029.00 | 1,052.00 | 1,034.22 | 3.85% | 196,300 |
| Mar 23, 2026 | 998.00 | 1,021.00 | 985.00 | 1,013.00 | 995.88 | -3.62% | 161,500 |
| Mar 19, 2026 | 1,062.00 | 1,072.00 | 1,047.00 | 1,051.00 | 1,033.24 | -3.67% | 142,500 |
| Mar 18, 2026 | 1,072.00 | 1,098.00 | 1,072.00 | 1,091.00 | 1,072.56 | 2.54% | 42,700 |
| Mar 17, 2026 | 1,080.00 | 1,087.00 | 1,057.00 | 1,064.00 | 1,046.02 | -0.56% | 100,800 |
| Mar 16, 2026 | 1,070.00 | 1,088.00 | 1,055.00 | 1,070.00 | 1,051.92 | 0.28% | 81,700 |
| Mar 13, 2026 | 1,065.00 | 1,092.00 | 1,063.00 | 1,067.00 | 1,048.97 | -2.56% | 207,500 |