Taiho Kogyo Co., Ltd. (TYO:6470)
Japan
· Delayed Price · Currency is JPY 1,047.00
+56.00 (5.65%)
Mar 10, 2026, 3:30 PM JST
Taiho Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 996.00 | 1,006.00 | 951.00 | 991.00 | 991.00 | -5.71% | 184,000 |
| Mar 6, 2026 | 1,057.00 | 1,079.00 | 1,040.00 | 1,051.00 | 1,051.00 | -0.28% | 109,900 |
| Mar 5, 2026 | 1,089.00 | 1,103.00 | 1,050.00 | 1,054.00 | 1,054.00 | 1.15% | 116,900 |
| Mar 4, 2026 | 1,078.00 | 1,103.00 | 1,029.00 | 1,042.00 | 1,042.00 | -6.38% | 315,500 |
| Mar 3, 2026 | 1,118.00 | 1,142.00 | 1,082.00 | 1,113.00 | 1,113.00 | -2.96% | 237,100 |
| Mar 2, 2026 | 1,067.00 | 1,155.00 | 1,064.00 | 1,147.00 | 1,147.00 | 3.43% | 344,300 |
| Feb 27, 2026 | 1,081.00 | 1,109.00 | 1,081.00 | 1,109.00 | 1,109.00 | 2.69% | 158,700 |
| Feb 26, 2026 | 1,118.00 | 1,150.00 | 1,076.00 | 1,080.00 | 1,080.00 | -3.31% | 276,600 |
| Feb 25, 2026 | 1,088.00 | 1,145.00 | 1,076.00 | 1,117.00 | 1,117.00 | 4.39% | 590,200 |
| Feb 24, 2026 | 1,135.00 | 1,135.00 | 1,055.00 | 1,070.00 | 1,070.00 | 8.63% | 968,200 |
| Feb 20, 2026 | 950.00 | 990.00 | 949.00 | 985.00 | 985.00 | 2.28% | 181,500 |
| Feb 19, 2026 | 938.00 | 966.00 | 923.00 | 963.00 | 963.00 | 2.88% | 159,400 |
| Feb 18, 2026 | 918.00 | 951.00 | 917.00 | 936.00 | 936.00 | 1.96% | 154,100 |
| Feb 17, 2026 | 918.00 | 932.00 | 917.00 | 918.00 | 918.00 | 0.22% | 52,100 |
| Feb 16, 2026 | 911.00 | 922.00 | 907.00 | 916.00 | 916.00 | 0.66% | 69,400 |
| Feb 13, 2026 | 910.00 | 915.00 | 898.00 | 910.00 | 910.00 | -1.09% | 63,700 |
| Feb 12, 2026 | 907.00 | 922.00 | 903.00 | 920.00 | 920.00 | 1.66% | 94,200 |
| Feb 10, 2026 | 900.00 | 908.00 | 895.00 | 905.00 | 905.00 | 0.44% | 70,900 |
| Feb 9, 2026 | 897.00 | 908.00 | 880.00 | 901.00 | 901.00 | 2.15% | 199,300 |
| Feb 6, 2026 | 862.00 | 884.00 | 851.00 | 882.00 | 882.00 | 2.44% | 148,100 |
| Feb 5, 2026 | 870.00 | 878.00 | 861.00 | 861.00 | 861.00 | - | 77,600 |
| Feb 4, 2026 | 853.00 | 867.00 | 848.00 | 861.00 | 861.00 | 1.18% | 152,400 |
| Feb 3, 2026 | 843.00 | 860.00 | 840.00 | 851.00 | 851.00 | 0.95% | 197,300 |
| Feb 2, 2026 | 855.00 | 875.00 | 819.00 | 843.00 | 843.00 | -0.35% | 395,400 |
| Jan 30, 2026 | 830.00 | 848.00 | 827.00 | 846.00 | 846.00 | 2.67% | 61,800 |
| Jan 29, 2026 | 820.00 | 829.00 | 809.00 | 824.00 | 824.00 | -0.12% | 78,400 |
| Jan 28, 2026 | 840.00 | 840.00 | 817.00 | 825.00 | 825.00 | -2.14% | 91,600 |
| Jan 27, 2026 | 838.00 | 854.00 | 838.00 | 843.00 | 843.00 | -0.12% | 85,200 |
| Jan 26, 2026 | 852.00 | 857.00 | 829.00 | 844.00 | 844.00 | -3.65% | 206,300 |
| Jan 23, 2026 | 869.00 | 881.00 | 867.00 | 876.00 | 876.00 | 0.81% | 68,800 |
| Jan 22, 2026 | 869.00 | 881.00 | 869.00 | 869.00 | 869.00 | - | 60,700 |
| Jan 21, 2026 | 843.00 | 873.00 | 832.00 | 869.00 | 869.00 | 1.64% | 155,200 |
| Jan 20, 2026 | 855.00 | 861.00 | 840.00 | 855.00 | 855.00 | -0.35% | 58,500 |
| Jan 19, 2026 | 872.00 | 872.00 | 845.00 | 858.00 | 858.00 | -2.50% | 122,500 |
| Jan 16, 2026 | 857.00 | 880.00 | 855.00 | 880.00 | 880.00 | 2.56% | 66,300 |
| Jan 15, 2026 | 851.00 | 862.00 | 848.00 | 858.00 | 858.00 | 0.47% | 57,400 |
| Jan 14, 2026 | 859.00 | 861.00 | 850.00 | 854.00 | 854.00 | -0.81% | 58,000 |
| Jan 13, 2026 | 875.00 | 875.00 | 852.00 | 861.00 | 861.00 | 0.12% | 86,100 |
| Jan 9, 2026 | 843.00 | 863.00 | 843.00 | 860.00 | 860.00 | 3.24% | 129,800 |
| Jan 8, 2026 | 833.00 | 841.00 | 833.00 | 833.00 | 833.00 | -0.36% | 57,800 |
| Jan 7, 2026 | 830.00 | 848.00 | 829.00 | 836.00 | 836.00 | -0.36% | 81,400 |
| Jan 6, 2026 | 830.00 | 842.00 | 823.00 | 839.00 | 839.00 | 1.57% | 137,100 |
| Jan 5, 2026 | 817.00 | 828.00 | 811.00 | 826.00 | 826.00 | 1.23% | 70,100 |
| Dec 30, 2025 | 806.00 | 826.00 | 803.00 | 816.00 | 816.00 | 0.49% | 98,500 |
| Dec 29, 2025 | 815.00 | 824.00 | 811.00 | 812.00 | 812.00 | 0.74% | 54,200 |
| Dec 26, 2025 | 808.00 | 813.00 | 805.00 | 806.00 | 806.00 | -0.25% | 76,000 |
| Dec 25, 2025 | 807.00 | 814.00 | 806.00 | 808.00 | 808.00 | 0.12% | 36,500 |
| Dec 24, 2025 | 817.00 | 822.00 | 798.00 | 807.00 | 807.00 | -1.10% | 83,200 |
| Dec 23, 2025 | 820.00 | 828.00 | 815.00 | 816.00 | 816.00 | - | 93,800 |
| Dec 22, 2025 | 826.00 | 829.00 | 810.00 | 816.00 | 816.00 | 0.49% | 130,300 |
| Dec 19, 2025 | 802.00 | 815.00 | 800.00 | 812.00 | 812.00 | 1.37% | 52,800 |
| Dec 18, 2025 | 798.00 | 805.00 | 794.00 | 801.00 | 801.00 | 0.25% | 53,400 |
| Dec 17, 2025 | 807.00 | 815.00 | 792.00 | 799.00 | 799.00 | -0.99% | 94,700 |
| Dec 16, 2025 | 818.00 | 834.00 | 805.00 | 807.00 | 807.00 | 2.28% | 269,900 |
| Dec 15, 2025 | 770.00 | 791.00 | 768.00 | 789.00 | 789.00 | 2.47% | 92,400 |
| Dec 12, 2025 | 768.00 | 777.00 | 764.00 | 770.00 | 770.00 | 0.79% | 89,600 |
| Dec 11, 2025 | 763.00 | 769.00 | 754.00 | 764.00 | 764.00 | 0.13% | 94,600 |
| Dec 10, 2025 | 762.00 | 774.00 | 756.00 | 763.00 | 763.00 | 0.13% | 69,500 |
| Dec 9, 2025 | 759.00 | 767.00 | 752.00 | 762.00 | 762.00 | 0.26% | 73,000 |
| Dec 8, 2025 | 759.00 | 774.00 | 750.00 | 760.00 | 760.00 | 0.13% | 140,400 |
| Dec 5, 2025 | 752.00 | 764.00 | 747.00 | 759.00 | 759.00 | -0.26% | 134,800 |
| Dec 4, 2025 | 725.00 | 767.00 | 722.00 | 761.00 | 761.00 | 4.82% | 254,500 |
| Dec 3, 2025 | 725.00 | 738.00 | 724.00 | 726.00 | 726.00 | -0.55% | 122,100 |
| Dec 2, 2025 | 736.00 | 736.00 | 722.00 | 730.00 | 730.00 | -0.82% | 202,700 |
| Dec 1, 2025 | 687.00 | 742.00 | 676.00 | 736.00 | 736.00 | 7.92% | 884,400 |
| Nov 28, 2025 | 680.00 | 683.00 | 679.00 | 682.00 | 682.00 | 0.59% | 34,400 |
| Nov 27, 2025 | 679.00 | 683.00 | 673.00 | 678.00 | 678.00 | - | 90,900 |
| Nov 26, 2025 | 660.00 | 678.00 | 660.00 | 678.00 | 678.00 | 3.35% | 95,500 |
| Nov 25, 2025 | 665.00 | 667.00 | 652.00 | 656.00 | 656.00 | -1.20% | 59,800 |
| Nov 21, 2025 | 659.00 | 666.00 | 655.00 | 664.00 | 664.00 | -0.30% | 87,900 |
| Nov 20, 2025 | 666.00 | 668.00 | 661.00 | 666.00 | 666.00 | 1.52% | 53,500 |
| Nov 19, 2025 | 657.00 | 663.00 | 647.00 | 656.00 | 656.00 | - | 64,800 |
| Nov 18, 2025 | 659.00 | 669.00 | 655.00 | 656.00 | 656.00 | -1.35% | 72,900 |
| Nov 17, 2025 | 677.00 | 680.00 | 664.00 | 665.00 | 665.00 | -1.77% | 69,000 |
| Nov 14, 2025 | 679.00 | 683.00 | 674.00 | 677.00 | 677.00 | -1.74% | 78,300 |
| Nov 13, 2025 | 696.00 | 696.00 | 682.00 | 689.00 | 689.00 | -0.43% | 61,100 |
| Nov 12, 2025 | 686.00 | 694.00 | 685.00 | 692.00 | 692.00 | 0.87% | 64,500 |
| Nov 11, 2025 | 688.00 | 688.00 | 679.00 | 686.00 | 686.00 | -0.15% | 57,700 |
| Nov 10, 2025 | 684.00 | 692.00 | 682.00 | 687.00 | 687.00 | 1.03% | 56,500 |
| Nov 7, 2025 | 678.00 | 681.00 | 673.00 | 680.00 | 680.00 | -1.16% | 109,200 |
| Nov 6, 2025 | 684.00 | 696.00 | 681.00 | 688.00 | 688.00 | 0.88% | 66,600 |
| Nov 5, 2025 | 688.00 | 695.00 | 667.00 | 682.00 | 682.00 | -2.15% | 122,000 |
| Nov 4, 2025 | 682.00 | 701.00 | 679.00 | 697.00 | 697.00 | 1.75% | 122,100 |
| Oct 31, 2025 | 690.00 | 702.00 | 673.00 | 685.00 | 685.00 | -1.30% | 165,900 |
| Oct 30, 2025 | 697.00 | 749.00 | 691.00 | 694.00 | 694.00 | 1.02% | 649,700 |
| Oct 29, 2025 | 699.00 | 703.00 | 685.00 | 687.00 | 687.00 | -1.58% | 153,300 |
| Oct 28, 2025 | 721.00 | 721.00 | 698.00 | 698.00 | 698.00 | -3.59% | 130,800 |
| Oct 27, 2025 | 726.00 | 731.00 | 720.00 | 724.00 | 724.00 | 0.42% | 86,800 |
| Oct 24, 2025 | 715.00 | 729.00 | 710.00 | 721.00 | 721.00 | 1.84% | 106,000 |
| Oct 23, 2025 | 704.00 | 714.00 | 702.00 | 708.00 | 708.00 | -0.70% | 58,200 |
| Oct 22, 2025 | 703.00 | 716.00 | 702.00 | 713.00 | 713.00 | 2.15% | 76,100 |
| Oct 21, 2025 | 702.00 | 708.00 | 696.00 | 698.00 | 698.00 | -0.57% | 103,500 |
| Oct 20, 2025 | 698.00 | 706.00 | 692.00 | 702.00 | 702.00 | 2.03% | 68,400 |
| Oct 17, 2025 | 693.00 | 700.00 | 687.00 | 688.00 | 688.00 | -1.15% | 73,400 |
| Oct 16, 2025 | 699.00 | 707.00 | 694.00 | 696.00 | 696.00 | 0.29% | 59,900 |
| Oct 15, 2025 | 685.00 | 697.00 | 685.00 | 694.00 | 694.00 | 1.61% | 47,600 |
| Oct 14, 2025 | 688.00 | 695.00 | 675.00 | 683.00 | 683.00 | -3.12% | 99,700 |
| Oct 10, 2025 | 722.00 | 723.00 | 705.00 | 705.00 | 705.00 | -3.95% | 121,100 |
| Oct 9, 2025 | 739.00 | 744.00 | 730.00 | 734.00 | 734.00 | -0.27% | 49,800 |
| Oct 8, 2025 | 746.00 | 753.00 | 736.00 | 736.00 | 736.00 | -1.74% | 81,900 |