Taiho Kogyo Co., Ltd. (TYO:6470)
Japan
· Delayed Price · Currency is JPY 1,155.00
+51.00 (4.62%)
Apr 28, 2026, 3:30 PM JST
Taiho Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 918.00 | 951.00 | 917.00 | 936.00 | 927.21 | 1.96% | 154,100 |
| Feb 17, 2026 | 918.00 | 932.00 | 917.00 | 918.00 | 909.38 | 0.22% | 52,100 |
| Feb 16, 2026 | 911.00 | 922.00 | 907.00 | 916.00 | 907.40 | 0.66% | 69,400 |
| Feb 13, 2026 | 910.00 | 915.00 | 898.00 | 910.00 | 901.46 | -1.09% | 63,700 |
| Feb 12, 2026 | 907.00 | 922.00 | 903.00 | 920.00 | 911.36 | 1.66% | 94,200 |
| Feb 10, 2026 | 900.00 | 908.00 | 895.00 | 905.00 | 896.50 | 0.44% | 70,900 |
| Feb 9, 2026 | 897.00 | 908.00 | 880.00 | 901.00 | 892.54 | 2.15% | 199,300 |
| Feb 6, 2026 | 862.00 | 884.00 | 851.00 | 882.00 | 873.72 | 2.44% | 148,100 |
| Feb 5, 2026 | 870.00 | 878.00 | 861.00 | 861.00 | 852.92 | - | 77,600 |
| Feb 4, 2026 | 853.00 | 867.00 | 848.00 | 861.00 | 852.92 | 1.18% | 152,400 |
| Feb 3, 2026 | 843.00 | 860.00 | 840.00 | 851.00 | 843.01 | 0.95% | 197,300 |
| Feb 2, 2026 | 855.00 | 875.00 | 819.00 | 843.00 | 835.08 | -0.35% | 395,400 |
| Jan 30, 2026 | 830.00 | 848.00 | 827.00 | 846.00 | 838.06 | 2.67% | 61,800 |
| Jan 29, 2026 | 820.00 | 829.00 | 809.00 | 824.00 | 816.26 | -0.12% | 78,400 |
| Jan 28, 2026 | 840.00 | 840.00 | 817.00 | 825.00 | 817.25 | -2.14% | 91,600 |
| Jan 27, 2026 | 838.00 | 854.00 | 838.00 | 843.00 | 835.08 | -0.12% | 85,200 |
| Jan 26, 2026 | 852.00 | 857.00 | 829.00 | 844.00 | 836.08 | -3.65% | 206,300 |
| Jan 23, 2026 | 869.00 | 881.00 | 867.00 | 876.00 | 867.77 | 0.81% | 68,800 |
| Jan 22, 2026 | 869.00 | 881.00 | 869.00 | 869.00 | 860.84 | - | 60,700 |
| Jan 21, 2026 | 843.00 | 873.00 | 832.00 | 869.00 | 860.84 | 1.64% | 155,200 |
| Jan 20, 2026 | 855.00 | 861.00 | 840.00 | 855.00 | 846.97 | -0.35% | 58,500 |
| Jan 19, 2026 | 872.00 | 872.00 | 845.00 | 858.00 | 849.94 | -2.50% | 122,500 |
| Jan 16, 2026 | 857.00 | 880.00 | 855.00 | 880.00 | 871.74 | 2.56% | 66,300 |
| Jan 15, 2026 | 851.00 | 862.00 | 848.00 | 858.00 | 849.94 | 0.47% | 57,400 |
| Jan 14, 2026 | 859.00 | 861.00 | 850.00 | 854.00 | 845.98 | -0.81% | 58,000 |
| Jan 13, 2026 | 875.00 | 875.00 | 852.00 | 861.00 | 852.92 | 0.12% | 86,100 |
| Jan 9, 2026 | 843.00 | 863.00 | 843.00 | 860.00 | 851.92 | 3.24% | 129,800 |
| Jan 8, 2026 | 833.00 | 841.00 | 833.00 | 833.00 | 825.18 | -0.36% | 57,800 |
| Jan 7, 2026 | 830.00 | 848.00 | 829.00 | 836.00 | 828.15 | -0.36% | 81,400 |
| Jan 6, 2026 | 830.00 | 842.00 | 823.00 | 839.00 | 831.12 | 1.57% | 137,100 |
| Jan 5, 2026 | 817.00 | 828.00 | 811.00 | 826.00 | 818.24 | 1.23% | 70,100 |
| Dec 30, 2025 | 806.00 | 826.00 | 803.00 | 816.00 | 808.34 | 0.49% | 98,500 |
| Dec 29, 2025 | 815.00 | 824.00 | 811.00 | 812.00 | 804.38 | 0.74% | 54,200 |
| Dec 26, 2025 | 808.00 | 813.00 | 805.00 | 806.00 | 798.43 | -0.25% | 76,000 |
| Dec 25, 2025 | 807.00 | 814.00 | 806.00 | 808.00 | 800.41 | 0.12% | 36,500 |
| Dec 24, 2025 | 817.00 | 822.00 | 798.00 | 807.00 | 799.42 | -1.10% | 83,200 |
| Dec 23, 2025 | 820.00 | 828.00 | 815.00 | 816.00 | 808.34 | - | 93,800 |
| Dec 22, 2025 | 826.00 | 829.00 | 810.00 | 816.00 | 808.34 | 0.49% | 130,300 |
| Dec 19, 2025 | 802.00 | 815.00 | 800.00 | 812.00 | 804.38 | 1.37% | 52,800 |
| Dec 18, 2025 | 798.00 | 805.00 | 794.00 | 801.00 | 793.48 | 0.25% | 53,400 |
| Dec 17, 2025 | 807.00 | 815.00 | 792.00 | 799.00 | 791.50 | -0.99% | 94,700 |
| Dec 16, 2025 | 818.00 | 834.00 | 805.00 | 807.00 | 799.42 | 2.28% | 269,900 |
| Dec 15, 2025 | 770.00 | 791.00 | 768.00 | 789.00 | 781.59 | 2.47% | 92,400 |
| Dec 12, 2025 | 768.00 | 777.00 | 764.00 | 770.00 | 762.77 | 0.79% | 89,600 |
| Dec 11, 2025 | 763.00 | 769.00 | 754.00 | 764.00 | 756.83 | 0.13% | 94,600 |
| Dec 10, 2025 | 762.00 | 774.00 | 756.00 | 763.00 | 755.84 | 0.13% | 69,500 |
| Dec 9, 2025 | 759.00 | 767.00 | 752.00 | 762.00 | 754.85 | 0.26% | 73,000 |
| Dec 8, 2025 | 759.00 | 774.00 | 750.00 | 760.00 | 752.86 | 0.13% | 140,400 |
| Dec 5, 2025 | 752.00 | 764.00 | 747.00 | 759.00 | 751.87 | -0.26% | 134,800 |
| Dec 4, 2025 | 725.00 | 767.00 | 722.00 | 761.00 | 753.85 | 4.82% | 254,500 |
| Dec 3, 2025 | 725.00 | 738.00 | 724.00 | 726.00 | 719.18 | -0.55% | 122,100 |
| Dec 2, 2025 | 736.00 | 736.00 | 722.00 | 730.00 | 723.15 | -0.82% | 202,700 |
| Dec 1, 2025 | 687.00 | 742.00 | 676.00 | 736.00 | 729.09 | 7.92% | 884,400 |