Taiho Kogyo Co., Ltd. (TYO:6470)
Japan · Delayed Price · Currency is JPY 1,092.00
-11.00 (-1.00%)
Aug 3, 2026, 2:52 PM JST
Taiho Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,085.00 | 1,130.00 | 1,085.00 | 1,103.00 | 1,103.00 | 1.66% | 93,100 |
| Jul 30, 2026 | 1,097.00 | 1,160.00 | 1,030.00 | 1,085.00 | 1,085.00 | -0.37% | 312,400 |
| Jul 29, 2026 | 1,100.00 | 1,104.00 | 1,055.00 | 1,089.00 | 1,089.00 | 0.09% | 77,000 |
| Jul 28, 2026 | 1,104.00 | 1,104.00 | 1,081.00 | 1,088.00 | 1,088.00 | -1.36% | 84,200 |
| Jul 27, 2026 | 1,067.00 | 1,112.00 | 1,062.00 | 1,103.00 | 1,103.00 | 3.37% | 110,200 |
| Jul 24, 2026 | 1,070.00 | 1,074.00 | 1,048.00 | 1,067.00 | 1,067.00 | -1.20% | 57,200 |
| Jul 23, 2026 | 1,084.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.75% | 27,400 |
| Jul 22, 2026 | 1,073.00 | 1,084.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.19% | 23,700 |
| Jul 21, 2026 | 1,055.00 | 1,072.00 | 1,054.00 | 1,070.00 | 1,070.00 | 1.71% | 57,400 |
| Jul 17, 2026 | 1,090.00 | 1,090.00 | 1,034.00 | 1,052.00 | 1,052.00 | -2.77% | 68,300 |
| Jul 16, 2026 | 1,083.00 | 1,096.00 | 1,081.00 | 1,082.00 | 1,082.00 | -1.10% | 25,700 |
| Jul 15, 2026 | 1,085.00 | 1,094.00 | 1,073.00 | 1,094.00 | 1,094.00 | 2.53% | 24,300 |
| Jul 14, 2026 | 1,054.00 | 1,081.00 | 1,046.00 | 1,067.00 | 1,067.00 | 1.23% | 55,700 |
| Jul 13, 2026 | 1,084.00 | 1,093.00 | 1,048.00 | 1,054.00 | 1,054.00 | -2.68% | 59,100 |
| Jul 10, 2026 | 1,059.00 | 1,083.00 | 1,059.00 | 1,083.00 | 1,083.00 | 2.27% | 40,200 |
| Jul 9, 2026 | 1,052.00 | 1,070.00 | 1,052.00 | 1,059.00 | 1,059.00 | 0.57% | 44,000 |
| Jul 8, 2026 | 1,055.00 | 1,068.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.85% | 50,300 |
| Jul 7, 2026 | 1,078.00 | 1,087.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.84% | 37,700 |
| Jul 6, 2026 | 1,078.00 | 1,087.00 | 1,064.00 | 1,071.00 | 1,071.00 | - | 62,500 |
| Jul 3, 2026 | 1,083.00 | 1,085.00 | 1,067.00 | 1,071.00 | 1,071.00 | -1.92% | 70,300 |
| Jul 2, 2026 | 1,093.00 | 1,102.00 | 1,073.00 | 1,092.00 | 1,092.00 | 1.02% | 37,700 |
| Jul 1, 2026 | 1,068.00 | 1,093.00 | 1,068.00 | 1,081.00 | 1,081.00 | 1.22% | 39,700 |
| Jun 30, 2026 | 1,077.00 | 1,077.00 | 1,061.00 | 1,068.00 | 1,068.00 | -0.74% | 38,900 |
| Jun 29, 2026 | 1,072.00 | 1,081.00 | 1,055.00 | 1,076.00 | 1,076.00 | 0.75% | 58,500 |
| Jun 26, 2026 | 1,083.00 | 1,083.00 | 1,059.00 | 1,068.00 | 1,068.00 | -0.47% | 42,600 |
| Jun 25, 2026 | 1,089.00 | 1,090.00 | 1,065.00 | 1,073.00 | 1,073.00 | -0.56% | 40,400 |
| Jun 24, 2026 | 1,108.00 | 1,118.00 | 1,068.00 | 1,079.00 | 1,079.00 | -2.53% | 81,400 |
| Jun 23, 2026 | 1,110.00 | 1,130.00 | 1,091.00 | 1,107.00 | 1,107.00 | 1.65% | 62,800 |
| Jun 22, 2026 | 1,125.00 | 1,126.00 | 1,070.00 | 1,089.00 | 1,089.00 | -2.33% | 132,600 |
| Jun 19, 2026 | 1,131.00 | 1,133.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.36% | 76,400 |
| Jun 18, 2026 | 1,131.00 | 1,134.00 | 1,118.00 | 1,119.00 | 1,119.00 | -0.80% | 34,900 |
| Jun 17, 2026 | 1,101.00 | 1,136.00 | 1,098.00 | 1,128.00 | 1,128.00 | 2.73% | 96,200 |
| Jun 16, 2026 | 1,138.00 | 1,138.00 | 1,078.00 | 1,098.00 | 1,098.00 | -3.35% | 58,500 |
| Jun 15, 2026 | 1,115.00 | 1,145.00 | 1,115.00 | 1,136.00 | 1,136.00 | 2.16% | 95,700 |
| Jun 12, 2026 | 1,110.00 | 1,118.00 | 1,094.00 | 1,112.00 | 1,112.00 | 1.65% | 70,500 |
| Jun 11, 2026 | 1,115.00 | 1,130.00 | 1,085.00 | 1,094.00 | 1,094.00 | -3.95% | 80,500 |
| Jun 10, 2026 | 1,122.00 | 1,140.00 | 1,112.00 | 1,139.00 | 1,139.00 | 3.64% | 97,100 |
| Jun 9, 2026 | 1,100.00 | 1,111.00 | 1,086.00 | 1,099.00 | 1,099.00 | 0.73% | 41,000 |
| Jun 8, 2026 | 1,112.00 | 1,112.00 | 1,075.00 | 1,091.00 | 1,091.00 | -2.50% | 141,600 |
| Jun 5, 2026 | 1,109.00 | 1,120.00 | 1,099.00 | 1,119.00 | 1,119.00 | 0.90% | 63,000 |
| Jun 4, 2026 | 1,113.00 | 1,123.00 | 1,103.00 | 1,109.00 | 1,109.00 | -1.25% | 89,300 |
| Jun 3, 2026 | 1,130.00 | 1,137.00 | 1,120.00 | 1,123.00 | 1,123.00 | - | 83,400 |
| Jun 2, 2026 | 1,137.00 | 1,142.00 | 1,104.00 | 1,123.00 | 1,123.00 | -1.75% | 148,300 |
| Jun 1, 2026 | 1,170.00 | 1,170.00 | 1,138.00 | 1,143.00 | 1,143.00 | -2.06% | 86,700 |
| May 29, 2026 | 1,154.00 | 1,182.00 | 1,154.00 | 1,167.00 | 1,167.00 | 1.13% | 93,600 |
| May 28, 2026 | 1,140.00 | 1,169.00 | 1,123.00 | 1,154.00 | 1,154.00 | 0.87% | 68,100 |
| 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 |