Taiho Kogyo Co., Ltd. (TYO:6470)
Japan · Delayed Price · Currency is JPY 895.00
-89.00 (-9.04%)
Nov 5, 2026, 3:30 PM JST
Taiho Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,004.00 | 1,014.00 | 870.00 | 895.00 | 895.00 | -9.04% | 499,600 |
| Nov 4, 2026 | 1,048.00 | 1,056.00 | 935.00 | 984.00 | 984.00 | -5.84% | 499,200 |
| Nov 2, 2026 | 1,055.00 | 1,061.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.25% | 57,400 |
| Oct 30, 2026 | 1,086.00 | 1,099.00 | 1,059.00 | 1,069.00 | 1,069.00 | -0.19% | 82,200 |
| Oct 29, 2026 | 1,099.00 | 1,102.00 | 1,047.00 | 1,071.00 | 1,071.00 | -1.02% | 271,900 |
| Oct 28, 2026 | 1,108.00 | 1,158.00 | 1,060.00 | 1,082.00 | 1,082.00 | -1.64% | 357,800 |
| Oct 27, 2026 | 1,114.00 | 1,118.00 | 1,086.00 | 1,100.00 | 1,100.00 | -0.72% | 43,300 |
| Oct 26, 2026 | 1,119.00 | 1,126.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.98% | 43,200 |
| Oct 23, 2026 | 1,124.00 | 1,129.00 | 1,107.00 | 1,119.00 | 1,119.00 | -1.32% | 109,000 |
| Oct 22, 2026 | 1,154.00 | 1,155.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.05% | 55,700 |
| Oct 21, 2026 | 1,152.00 | 1,156.00 | 1,142.00 | 1,146.00 | 1,146.00 | 0.44% | 64,500 |
| Oct 20, 2026 | 1,158.00 | 1,163.00 | 1,135.00 | 1,141.00 | 1,141.00 | -1.47% | 78,600 |
| Oct 19, 2026 | 1,155.00 | 1,162.00 | 1,141.00 | 1,158.00 | 1,158.00 | -0.26% | 34,600 |
| Oct 16, 2026 | 1,153.00 | 1,162.00 | 1,145.00 | 1,161.00 | 1,161.00 | 2.02% | 29,100 |
| Oct 15, 2026 | 1,146.00 | 1,156.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.90% | 131,000 |
| Oct 14, 2026 | 1,170.00 | 1,172.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.85% | 61,400 |
| Oct 13, 2026 | 1,168.00 | 1,173.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.60% | 38,600 |
| Oct 9, 2026 | 1,142.00 | 1,166.00 | 1,142.00 | 1,163.00 | 1,163.00 | 0.52% | 47,500 |
| Oct 8, 2026 | 1,157.00 | 1,165.00 | 1,145.00 | 1,157.00 | 1,157.00 | -1.03% | 67,500 |
| Oct 7, 2026 | 1,158.00 | 1,179.00 | 1,157.00 | 1,169.00 | 1,169.00 | 0.17% | 31,400 |
| Oct 6, 2026 | 1,165.00 | 1,173.00 | 1,159.00 | 1,167.00 | 1,167.00 | 0.17% | 33,500 |
| Oct 5, 2026 | 1,163.00 | 1,168.00 | 1,154.00 | 1,165.00 | 1,165.00 | 0.43% | 32,200 |
| Oct 2, 2026 | 1,158.00 | 1,170.00 | 1,153.00 | 1,160.00 | 1,160.00 | -0.34% | 57,500 |
| Oct 1, 2026 | 1,151.00 | 1,170.00 | 1,139.00 | 1,164.00 | 1,164.00 | 0.78% | 91,100 |
| Sep 30, 2026 | 1,148.00 | 1,158.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.96% | 35,300 |
| Sep 29, 2026 | 1,148.00 | 1,154.00 | 1,130.00 | 1,144.00 | 1,144.00 | - | 79,800 |
| Sep 28, 2026 | 1,159.00 | 1,166.00 | 1,150.00 | 1,154.00 | 1,144.00 | 0.17% | 53,300 |
| Sep 25, 2026 | 1,135.00 | 1,152.00 | 1,135.00 | 1,152.00 | 1,142.02 | 0.96% | 65,100 |
| Sep 24, 2026 | 1,122.00 | 1,147.00 | 1,117.00 | 1,141.00 | 1,131.11 | 2.06% | 104,200 |
| Sep 18, 2026 | 1,103.00 | 1,122.00 | 1,086.00 | 1,118.00 | 1,108.31 | 1.45% | 163,200 |
| Sep 17, 2026 | 1,086.00 | 1,104.00 | 1,086.00 | 1,102.00 | 1,092.45 | 1.75% | 34,300 |
| Sep 16, 2026 | 1,063.00 | 1,090.00 | 1,062.00 | 1,083.00 | 1,073.62 | 1.21% | 57,200 |
| Sep 15, 2026 | 1,054.00 | 1,076.00 | 1,053.00 | 1,070.00 | 1,060.73 | 0.56% | 24,400 |
| Sep 14, 2026 | 1,042.00 | 1,068.00 | 1,041.00 | 1,064.00 | 1,054.78 | 1.14% | 55,700 |
| Sep 11, 2026 | 1,023.00 | 1,056.00 | 1,023.00 | 1,052.00 | 1,042.88 | - | 64,700 |
| Sep 10, 2026 | 1,039.00 | 1,058.00 | 1,026.00 | 1,052.00 | 1,042.88 | -0.38% | 91,800 |
| Sep 9, 2026 | 1,047.00 | 1,060.00 | 1,036.00 | 1,056.00 | 1,046.85 | 1.34% | 91,600 |
| Sep 8, 2026 | 1,116.00 | 1,116.00 | 1,034.00 | 1,042.00 | 1,032.97 | -7.05% | 299,400 |
| Sep 7, 2026 | 1,122.00 | 1,134.00 | 1,120.00 | 1,121.00 | 1,111.29 | 0.09% | 39,400 |
| Sep 4, 2026 | 1,120.00 | 1,124.00 | 1,114.00 | 1,120.00 | 1,110.29 | - | 44,300 |
| Sep 3, 2026 | 1,124.00 | 1,130.00 | 1,113.00 | 1,120.00 | 1,110.29 | 0.54% | 71,200 |
| Sep 2, 2026 | 1,130.00 | 1,134.00 | 1,110.00 | 1,114.00 | 1,104.35 | -2.71% | 143,900 |
| Sep 1, 2026 | 1,126.00 | 1,149.00 | 1,126.00 | 1,145.00 | 1,135.08 | 0.88% | 29,600 |
| Aug 31, 2026 | 1,130.00 | 1,142.00 | 1,121.00 | 1,135.00 | 1,125.16 | 0.18% | 36,700 |
| Aug 28, 2026 | 1,124.00 | 1,142.00 | 1,124.00 | 1,133.00 | 1,123.18 | 0.27% | 41,800 |
| Aug 27, 2026 | 1,129.00 | 1,140.00 | 1,126.00 | 1,130.00 | 1,120.21 | -0.09% | 63,600 |
| Aug 26, 2026 | 1,144.00 | 1,144.00 | 1,122.00 | 1,131.00 | 1,121.20 | -0.09% | 68,700 |
| Aug 25, 2026 | 1,168.00 | 1,176.00 | 1,108.00 | 1,132.00 | 1,122.19 | -3.08% | 311,100 |
| Aug 24, 2026 | 1,170.00 | 1,188.00 | 1,161.00 | 1,168.00 | 1,157.88 | 0.34% | 47,300 |
| Aug 21, 2026 | 1,171.00 | 1,177.00 | 1,156.00 | 1,164.00 | 1,153.91 | -2.02% | 42,900 |