Taiho Kogyo Co., Ltd. (TYO:6470)
Japan · Delayed Price · Currency is JPY 1,219.00
+18.00 (1.50%)
May 7, 2026, 3:30 PM JST
Taiho Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.72% | 182,100 |
| Mar 27, 2026 | 1,056.00 | 1,073.00 | 1,051.00 | 1,065.00 | 1,055.00 | -0.19% | 75,500 |
| Mar 26, 2026 | 1,093.00 | 1,093.00 | 1,038.00 | 1,067.00 | 1,056.98 | -1.75% | 128,000 |
| Mar 25, 2026 | 1,079.00 | 1,100.00 | 1,076.00 | 1,086.00 | 1,075.80 | 3.23% | 103,300 |
| Mar 24, 2026 | 1,043.00 | 1,071.00 | 1,029.00 | 1,052.00 | 1,042.12 | 3.85% | 196,300 |
| Mar 23, 2026 | 998.00 | 1,021.00 | 985.00 | 1,013.00 | 1,003.49 | -3.62% | 161,500 |
| Mar 19, 2026 | 1,062.00 | 1,072.00 | 1,047.00 | 1,051.00 | 1,041.13 | -3.67% | 142,500 |
| Mar 18, 2026 | 1,072.00 | 1,098.00 | 1,072.00 | 1,091.00 | 1,080.76 | 2.54% | 42,700 |
| Mar 17, 2026 | 1,080.00 | 1,087.00 | 1,057.00 | 1,064.00 | 1,054.01 | -0.56% | 100,800 |
| Mar 16, 2026 | 1,070.00 | 1,088.00 | 1,055.00 | 1,070.00 | 1,059.95 | 0.28% | 81,700 |
| Mar 13, 2026 | 1,065.00 | 1,092.00 | 1,063.00 | 1,067.00 | 1,056.98 | -2.56% | 207,500 |
| Mar 12, 2026 | 1,090.00 | 1,112.00 | 1,075.00 | 1,095.00 | 1,084.72 | -1.35% | 149,800 |
| Mar 11, 2026 | 1,055.00 | 1,120.00 | 1,034.00 | 1,110.00 | 1,099.58 | 6.02% | 243,800 |
| Mar 10, 2026 | 1,006.00 | 1,053.00 | 1,006.00 | 1,047.00 | 1,037.17 | 5.65% | 148,400 |
| Mar 9, 2026 | 996.00 | 1,006.00 | 951.00 | 991.00 | 981.69 | -5.71% | 184,000 |
| Mar 6, 2026 | 1,057.00 | 1,079.00 | 1,040.00 | 1,051.00 | 1,041.13 | -0.28% | 109,900 |
| Mar 5, 2026 | 1,089.00 | 1,103.00 | 1,050.00 | 1,054.00 | 1,044.10 | 1.15% | 116,900 |
| Mar 4, 2026 | 1,078.00 | 1,103.00 | 1,029.00 | 1,042.00 | 1,032.22 | -6.38% | 315,500 |
| Mar 3, 2026 | 1,118.00 | 1,142.00 | 1,082.00 | 1,113.00 | 1,102.55 | -2.96% | 237,100 |
| Mar 2, 2026 | 1,067.00 | 1,155.00 | 1,064.00 | 1,147.00 | 1,136.23 | 3.43% | 344,300 |
| Feb 27, 2026 | 1,081.00 | 1,109.00 | 1,081.00 | 1,109.00 | 1,098.59 | 2.69% | 158,700 |
| Feb 26, 2026 | 1,118.00 | 1,150.00 | 1,076.00 | 1,080.00 | 1,069.86 | -3.31% | 276,600 |
| Feb 25, 2026 | 1,088.00 | 1,145.00 | 1,076.00 | 1,117.00 | 1,106.51 | 4.39% | 590,200 |
| Feb 24, 2026 | 1,135.00 | 1,135.00 | 1,055.00 | 1,070.00 | 1,059.95 | 8.63% | 968,200 |
| Feb 20, 2026 | 950.00 | 990.00 | 949.00 | 985.00 | 975.75 | 2.28% | 181,500 |
| Feb 19, 2026 | 938.00 | 966.00 | 923.00 | 963.00 | 953.96 | 2.88% | 159,400 |