Taiko Pharmaceutical Co.,Ltd. (TYO:4574)
Japan
· Delayed Price · Currency is JPY 290.00
-9.00 (-3.01%)
At close: Mar 9, 2026
Taiko Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | -3.01% | 164,300 |
| Mar 6, 2026 | 298.00 | 300.00 | 294.00 | 299.00 | 299.00 | 1.01% | 131,000 |
| Mar 5, 2026 | 297.00 | 302.00 | 295.00 | 296.00 | 296.00 | 3.50% | 194,100 |
| Mar 4, 2026 | 294.00 | 295.00 | 285.00 | 286.00 | 286.00 | -3.05% | 254,500 |
| Mar 3, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.01% | 140,800 |
| Mar 2, 2026 | 311.00 | 316.00 | 297.00 | 298.00 | 298.00 | -5.70% | 520,400 |
| Feb 27, 2026 | 300.00 | 316.00 | 299.00 | 316.00 | 316.00 | 5.69% | 290,300 |
| Feb 26, 2026 | 298.00 | 300.00 | 297.00 | 299.00 | 299.00 | 0.67% | 98,900 |
| Feb 25, 2026 | 301.00 | 301.00 | 296.00 | 297.00 | 297.00 | -1.33% | 179,700 |
| Feb 24, 2026 | 306.00 | 306.00 | 300.00 | 301.00 | 301.00 | 0.33% | 124,300 |
| Feb 20, 2026 | 307.00 | 308.00 | 300.00 | 300.00 | 300.00 | -2.60% | 172,100 |
| Feb 19, 2026 | 313.00 | 313.00 | 307.00 | 308.00 | 308.00 | -1.60% | 140,300 |
| Feb 18, 2026 | 314.00 | 317.00 | 313.00 | 313.00 | 313.00 | - | 192,600 |
| Feb 17, 2026 | 310.00 | 313.00 | 308.00 | 313.00 | 313.00 | 1.62% | 271,100 |
| Feb 16, 2026 | 303.00 | 313.00 | 300.00 | 308.00 | 308.00 | 4.41% | 339,800 |
| Feb 13, 2026 | 303.00 | 303.00 | 295.00 | 295.00 | 295.00 | -2.32% | 160,800 |
| Feb 12, 2026 | 300.00 | 303.00 | 299.00 | 302.00 | 302.00 | 1.34% | 226,500 |
| Feb 10, 2026 | 293.00 | 299.00 | 292.00 | 298.00 | 298.00 | 2.76% | 195,300 |
| Feb 9, 2026 | 291.00 | 293.00 | 286.00 | 290.00 | 290.00 | 1.05% | 128,700 |
| Feb 6, 2026 | 286.00 | 289.00 | 285.00 | 287.00 | 287.00 | -0.69% | 103,700 |
| Feb 5, 2026 | 289.00 | 290.00 | 285.00 | 289.00 | 289.00 | 2.85% | 125,200 |
| Feb 4, 2026 | 283.00 | 284.00 | 280.00 | 281.00 | 281.00 | - | 120,300 |
| Feb 3, 2026 | 283.00 | 286.00 | 281.00 | 281.00 | 281.00 | - | 110,200 |
| Feb 2, 2026 | 287.00 | 291.00 | 281.00 | 281.00 | 281.00 | -1.40% | 172,500 |
| Jan 30, 2026 | 281.00 | 287.00 | 281.00 | 285.00 | 285.00 | 1.42% | 103,000 |
| Jan 29, 2026 | 283.00 | 285.00 | 278.00 | 281.00 | 281.00 | -1.06% | 205,900 |
| Jan 28, 2026 | 284.00 | 284.00 | 281.00 | 284.00 | 284.00 | -0.35% | 152,300 |
| Jan 27, 2026 | 290.00 | 291.00 | 285.00 | 285.00 | 285.00 | -1.38% | 172,200 |
| Jan 26, 2026 | 294.00 | 295.00 | 289.00 | 289.00 | 289.00 | -2.03% | 185,400 |
| Jan 23, 2026 | 291.00 | 296.00 | 291.00 | 295.00 | 295.00 | 1.37% | 62,100 |
| Jan 22, 2026 | 292.00 | 294.00 | 291.00 | 291.00 | 291.00 | - | 97,900 |
| Jan 21, 2026 | 298.00 | 298.00 | 290.00 | 291.00 | 291.00 | -2.35% | 244,800 |
| Jan 20, 2026 | 301.00 | 301.00 | 298.00 | 298.00 | 298.00 | -1.00% | 93,200 |
| Jan 19, 2026 | 301.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.33% | 84,600 |
| Jan 16, 2026 | 303.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.66% | 55,900 |
| Jan 15, 2026 | 302.00 | 306.00 | 301.00 | 304.00 | 304.00 | 0.66% | 116,400 |
| Jan 14, 2026 | 297.00 | 306.00 | 296.00 | 302.00 | 302.00 | 1.34% | 132,600 |
| Jan 13, 2026 | 305.00 | 305.00 | 296.00 | 298.00 | 298.00 | -2.30% | 323,300 |
| Jan 9, 2026 | 303.00 | 307.00 | 302.00 | 305.00 | 305.00 | 0.99% | 262,700 |
| Jan 8, 2026 | 299.00 | 305.00 | 299.00 | 302.00 | 302.00 | 1.00% | 159,300 |
| Jan 7, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.99% | 82,900 |
| Jan 6, 2026 | 305.00 | 305.00 | 301.00 | 302.00 | 302.00 | 0.33% | 88,700 |
| Jan 5, 2026 | 297.00 | 305.00 | 297.00 | 301.00 | 301.00 | 1.01% | 299,200 |
| Dec 30, 2025 | 303.00 | 306.00 | 298.00 | 298.00 | 298.00 | -1.65% | 108,800 |
| Dec 29, 2025 | 292.00 | 303.00 | 292.00 | 303.00 | 303.00 | 3.06% | 143,600 |
| Dec 26, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 0.34% | 159,800 |
| Dec 25, 2025 | 293.00 | 296.00 | 293.00 | 293.00 | 293.00 | -0.34% | 83,100 |
| Dec 24, 2025 | 295.00 | 298.00 | 294.00 | 294.00 | 294.00 | -1.01% | 85,500 |
| Dec 23, 2025 | 292.00 | 297.00 | 292.00 | 297.00 | 297.00 | 1.71% | 89,200 |
| Dec 22, 2025 | 299.00 | 300.00 | 292.00 | 292.00 | 292.00 | -2.34% | 135,900 |
| Dec 19, 2025 | 299.00 | 300.00 | 296.00 | 299.00 | 299.00 | 0.67% | 62,300 |
| Dec 18, 2025 | 297.00 | 299.00 | 295.00 | 297.00 | 297.00 | - | 128,800 |
| Dec 17, 2025 | 291.00 | 297.00 | 291.00 | 297.00 | 297.00 | 2.06% | 78,400 |
| Dec 16, 2025 | 299.00 | 299.00 | 291.00 | 291.00 | 291.00 | -1.02% | 108,700 |
| Dec 15, 2025 | 291.00 | 299.00 | 291.00 | 294.00 | 294.00 | -0.34% | 127,700 |
| Dec 12, 2025 | 294.00 | 298.00 | 292.00 | 295.00 | 295.00 | 2.08% | 117,400 |
| Dec 11, 2025 | 295.00 | 298.00 | 289.00 | 289.00 | 289.00 | -0.69% | 137,400 |
| Dec 10, 2025 | 291.00 | 294.00 | 290.00 | 291.00 | 291.00 | -0.34% | 48,900 |
| Dec 9, 2025 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | - | 49,600 |
| Dec 8, 2025 | 294.00 | 295.00 | 291.00 | 292.00 | 292.00 | 0.34% | 44,900 |
| Dec 5, 2025 | 292.00 | 295.00 | 291.00 | 291.00 | 291.00 | -0.68% | 69,600 |
| Dec 4, 2025 | 293.00 | 297.00 | 292.00 | 293.00 | 293.00 | - | 70,300 |
| Dec 3, 2025 | 295.00 | 298.00 | 292.00 | 293.00 | 293.00 | -1.35% | 83,300 |
| Dec 2, 2025 | 299.00 | 301.00 | 295.00 | 297.00 | 297.00 | -0.67% | 115,700 |
| Dec 1, 2025 | 302.00 | 303.00 | 297.00 | 299.00 | 299.00 | -0.99% | 116,900 |
| Nov 28, 2025 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2.03% | 173,000 |
| Nov 27, 2025 | 295.00 | 298.00 | 295.00 | 296.00 | 296.00 | -0.34% | 62,300 |
| Nov 26, 2025 | 294.00 | 297.00 | 293.00 | 297.00 | 297.00 | 1.02% | 70,100 |
| Nov 25, 2025 | 291.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.34% | 94,800 |
| Nov 21, 2025 | 290.00 | 293.00 | 290.00 | 293.00 | 293.00 | 0.69% | 62,000 |
| Nov 20, 2025 | 291.00 | 294.00 | 291.00 | 291.00 | 291.00 | -1.02% | 88,500 |
| Nov 19, 2025 | 288.00 | 294.00 | 287.00 | 294.00 | 294.00 | 2.08% | 55,600 |
| Nov 18, 2025 | 289.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.69% | 66,600 |
| Nov 17, 2025 | 294.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.69% | 72,300 |
| Nov 14, 2025 | 295.00 | 299.00 | 294.00 | 295.00 | 295.00 | -1.01% | 98,800 |
| Nov 13, 2025 | 289.00 | 298.00 | 289.00 | 298.00 | 298.00 | 2.05% | 157,400 |
| Nov 12, 2025 | 293.00 | 293.00 | 287.00 | 292.00 | 292.00 | 4.29% | 243,400 |
| Nov 11, 2025 | 279.00 | 281.00 | 278.00 | 280.00 | 280.00 | -0.71% | 57,500 |
| Nov 10, 2025 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 2.17% | 58,400 |
| Nov 7, 2025 | 276.00 | 277.00 | 275.00 | 276.00 | 276.00 | -0.36% | 50,300 |
| Nov 6, 2025 | 277.00 | 280.00 | 275.00 | 277.00 | 277.00 | 0.36% | 66,300 |
| Nov 5, 2025 | 276.00 | 277.00 | 273.00 | 276.00 | 276.00 | 0.36% | 108,700 |
| Nov 4, 2025 | 273.00 | 278.00 | 272.00 | 275.00 | 275.00 | - | 79,600 |
| Oct 31, 2025 | 277.00 | 278.00 | 275.00 | 275.00 | 275.00 | -0.72% | 92,400 |
| Oct 30, 2025 | 278.00 | 280.00 | 275.00 | 277.00 | 277.00 | -0.72% | 206,800 |
| Oct 29, 2025 | 287.00 | 288.00 | 279.00 | 279.00 | 279.00 | -2.79% | 148,300 |
| Oct 28, 2025 | 294.00 | 294.00 | 287.00 | 287.00 | 287.00 | -2.71% | 92,600 |
| Oct 27, 2025 | 297.00 | 297.00 | 292.00 | 295.00 | 295.00 | 0.68% | 116,700 |
| Oct 24, 2025 | 300.00 | 300.00 | 292.00 | 293.00 | 293.00 | -2.33% | 124,500 |
| Oct 23, 2025 | 299.00 | 303.00 | 298.00 | 300.00 | 300.00 | 0.67% | 116,200 |
| Oct 22, 2025 | 294.00 | 299.00 | 293.00 | 298.00 | 298.00 | 1.02% | 115,000 |
| Oct 21, 2025 | 296.00 | 296.00 | 293.00 | 295.00 | 295.00 | 0.68% | 127,400 |
| Oct 20, 2025 | 292.00 | 295.00 | 291.00 | 293.00 | 293.00 | 0.34% | 61,400 |
| Oct 17, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | -0.68% | 51,200 |
| Oct 16, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.03% | 81,200 |
| Oct 15, 2025 | 283.00 | 292.00 | 283.00 | 291.00 | 291.00 | 2.83% | 121,300 |
| Oct 14, 2025 | 286.00 | 288.00 | 281.00 | 283.00 | 283.00 | -1.39% | 177,600 |
| Oct 10, 2025 | 291.00 | 291.00 | 286.00 | 287.00 | 287.00 | -1.03% | 161,700 |
| Oct 9, 2025 | 291.00 | 291.00 | 288.00 | 290.00 | 290.00 | -0.34% | 85,800 |
| Oct 8, 2025 | 294.00 | 297.00 | 291.00 | 291.00 | 291.00 | -0.68% | 80,200 |