Taiho Kogyo Co., Ltd. 6470
TSE · Japan · Producer Manufacturing
¥1,160.00-4.00 (-0.34%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,160.00 | -0.34% | ¥1,158.00 | ¥1,170.00 | ¥1,153.00 | 57.50K |
| 2026-10-01 | ¥1,164.00 | +0.78% | ¥1,151.00 | ¥1,170.00 | ¥1,139.00 | 91.10K |
| 2026-09-30 | ¥1,155.00 | +0.96% | ¥1,148.00 | ¥1,158.00 | ¥1,147.00 | 35.30K |
| 2026-09-29 | ¥1,144.00 | -0.87% | ¥1,148.00 | ¥1,154.00 | ¥1,130.00 | 79.80K |
| 2026-09-28 | ¥1,154.00 | +0.17% | ¥1,159.00 | ¥1,166.00 | ¥1,150.00 | 53.30K |
| 2026-09-25 | ¥1,152.00 | +0.96% | ¥1,135.00 | ¥1,152.00 | ¥1,135.00 | 65.10K |
| 2026-09-24 | ¥1,141.00 | +2.06% | ¥1,122.00 | ¥1,147.00 | ¥1,117.00 | 104.20K |
| 2026-09-18 | ¥1,118.00 | +1.45% | ¥1,103.00 | ¥1,122.00 | ¥1,086.00 | 163.20K |
| 2026-09-17 | ¥1,102.00 | +1.75% | ¥1,086.00 | ¥1,104.00 | ¥1,086.00 | 34.30K |
| 2026-09-16 | ¥1,083.00 | +1.21% | ¥1,063.00 | ¥1,090.00 | ¥1,062.00 | 57.20K |
| 2026-09-15 | ¥1,070.00 | +0.56% | ¥1,054.00 | ¥1,076.00 | ¥1,053.00 | 24.40K |
| 2026-09-14 | ¥1,064.00 | +1.14% | ¥1,042.00 | ¥1,068.00 | ¥1,041.00 | 55.70K |
| 2026-09-11 | ¥1,052.00 | 0.00% | ¥1,023.00 | ¥1,056.00 | ¥1,023.00 | 64.70K |
| 2026-09-10 | ¥1,052.00 | -0.38% | ¥1,039.00 | ¥1,058.00 | ¥1,026.00 | 91.80K |
| 2026-09-09 | ¥1,056.00 | +1.34% | ¥1,047.00 | ¥1,060.00 | ¥1,036.00 | 91.60K |
| 2026-09-08 | ¥1,042.00 | -7.05% | ¥1,116.00 | ¥1,116.00 | ¥1,034.00 | 299.40K |
| 2026-09-07 | ¥1,121.00 | +0.09% | ¥1,122.00 | ¥1,134.00 | ¥1,120.00 | 39.40K |
| 2026-09-04 | ¥1,120.00 | 0.00% | ¥1,120.00 | ¥1,124.00 | ¥1,114.00 | 44.30K |
| 2026-09-03 | ¥1,120.00 | +0.54% | ¥1,124.00 | ¥1,130.00 | ¥1,113.00 | 71.20K |
| 2026-09-02 | ¥1,114.00 | -2.71% | ¥1,130.00 | ¥1,134.00 | ¥1,110.00 | 143.90K |
| 2026-09-01 | ¥1,145.00 | +0.88% | ¥1,126.00 | ¥1,149.00 | ¥1,126.00 | 29.60K |
| 2026-08-31 | ¥1,135.00 | +0.18% | ¥1,130.00 | ¥1,142.00 | ¥1,121.00 | 36.70K |
| 2026-08-28 | ¥1,133.00 | +0.27% | ¥1,124.00 | ¥1,142.00 | ¥1,124.00 | 41.80K |
| 2026-08-27 | ¥1,130.00 | -0.09% | ¥1,129.00 | ¥1,140.00 | ¥1,126.00 | 63.60K |
| 2026-08-26 | ¥1,131.00 | -0.09% | ¥1,144.00 | ¥1,144.00 | ¥1,122.00 | 68.70K |
| 2026-08-25 | ¥1,132.00 | -3.08% | ¥1,168.00 | ¥1,176.00 | ¥1,108.00 | 311.10K |
| 2026-08-24 | ¥1,168.00 | +0.34% | ¥1,170.00 | ¥1,188.00 | ¥1,161.00 | 47.30K |
| 2026-08-21 | ¥1,164.00 | -2.02% | ¥1,171.00 | ¥1,177.00 | ¥1,156.00 | 42.90K |
| 2026-08-20 | ¥1,188.00 | +3.30% | ¥1,156.00 | ¥1,193.00 | ¥1,152.00 | 40.40K |
| 2026-08-19 | ¥1,150.00 | -2.95% | ¥1,165.00 | ¥1,165.00 | ¥1,134.00 | 47.40K |
| 2026-08-18 | ¥1,185.00 | -2.31% | ¥1,205.00 | ¥1,205.00 | ¥1,177.00 | 53.90K |
| 2026-08-17 | ¥1,213.00 | +1.34% | ¥1,197.00 | ¥1,229.00 | ¥1,197.00 | 61.40K |
| 2026-08-14 | ¥1,197.00 | +4.27% | ¥1,150.00 | ¥1,197.00 | ¥1,141.00 | 81.70K |
| 2026-08-13 | ¥1,148.00 | +1.59% | ¥1,130.00 | ¥1,148.00 | ¥1,118.00 | 55.90K |
| 2026-08-12 | ¥1,130.00 | +0.09% | ¥1,134.00 | ¥1,134.00 | ¥1,108.00 | 52.80K |
| 2026-08-10 | ¥1,129.00 | +0.89% | ¥1,119.00 | ¥1,129.00 | ¥1,110.00 | 28.80K |
| 2026-08-07 | ¥1,119.00 | -0.44% | ¥1,122.00 | ¥1,126.00 | ¥1,108.00 | 25.30K |
| 2026-08-06 | ¥1,124.00 | 0.00% | ¥1,124.00 | ¥1,135.00 | ¥1,110.00 | 31.60K |
| 2026-08-05 | ¥1,124.00 | +2.37% | ¥1,109.00 | ¥1,130.00 | ¥1,105.00 | 59.10K |
| 2026-08-04 | ¥1,098.00 | +1.20% | ¥1,071.00 | ¥1,108.00 | ¥1,071.00 | 129.90K |
| 2026-08-03 | ¥1,085.00 | -1.63% | ¥1,073.00 | ¥1,094.00 | ¥1,066.00 | 84.40K |
| 2026-07-31 | ¥1,103.00 | +1.66% | ¥1,085.00 | ¥1,130.00 | ¥1,085.00 | 93.10K |
| 2026-07-30 | ¥1,085.00 | -0.37% | ¥1,097.00 | ¥1,160.00 | ¥1,030.00 | 312.40K |
| 2026-07-29 | ¥1,089.00 | +0.09% | ¥1,100.00 | ¥1,104.00 | ¥1,055.00 | 77.00K |
| 2026-07-28 | ¥1,088.00 | -1.36% | ¥1,104.00 | ¥1,104.00 | ¥1,081.00 | 84.20K |
| 2026-07-27 | ¥1,103.00 | +3.37% | ¥1,067.00 | ¥1,112.00 | ¥1,062.00 | 110.20K |
| 2026-07-24 | ¥1,067.00 | -1.20% | ¥1,070.00 | ¥1,074.00 | ¥1,048.00 | 57.20K |
| 2026-07-23 | ¥1,080.00 | +0.75% | ¥1,084.00 | ¥1,090.00 | ¥1,075.00 | 27.40K |
| 2026-07-22 | ¥1,072.00 | +0.19% | ¥1,073.00 | ¥1,084.00 | ¥1,066.00 | 23.70K |
| 2026-07-21 | ¥1,070.00 | +1.71% | ¥1,055.00 | ¥1,072.00 | ¥1,054.00 | 57.40K |
| 2026-07-17 | ¥1,052.00 | -2.77% | ¥1,090.00 | ¥1,090.00 | ¥1,034.00 | 68.30K |
| 2026-07-16 | ¥1,082.00 | -1.10% | ¥1,083.00 | ¥1,096.00 | ¥1,081.00 | 25.70K |
| 2026-07-15 | ¥1,094.00 | +2.53% | ¥1,085.00 | ¥1,094.00 | ¥1,073.00 | 24.30K |
| 2026-07-14 | ¥1,067.00 | +1.23% | ¥1,054.00 | ¥1,081.00 | ¥1,046.00 | 55.70K |
| 2026-07-13 | ¥1,054.00 | -2.68% | ¥1,084.00 | ¥1,093.00 | ¥1,048.00 | 59.10K |
| 2026-07-10 | ¥1,083.00 | +2.27% | ¥1,059.00 | ¥1,083.00 | ¥1,059.00 | 40.20K |
| 2026-07-09 | ¥1,059.00 | +0.57% | ¥1,052.00 | ¥1,070.00 | ¥1,052.00 | 44.00K |
| 2026-07-08 | ¥1,053.00 | -0.85% | ¥1,055.00 | ¥1,068.00 | ¥1,053.00 | 50.30K |
| 2026-07-07 | ¥1,062.00 | -0.84% | ¥1,078.00 | ¥1,087.00 | ¥1,062.00 | 37.70K |
| 2026-07-06 | ¥1,071.00 | 0.00% | ¥1,078.00 | ¥1,087.00 | ¥1,064.00 | 62.50K |
| 2026-07-03 | ¥1,071.00 | -1.92% | ¥1,083.00 | ¥1,085.00 | ¥1,067.00 | 70.30K |
| 2026-07-02 | ¥1,092.00 | +1.02% | ¥1,093.00 | ¥1,102.00 | ¥1,073.00 | 37.70K |
| 2026-07-01 | ¥1,081.00 | +1.22% | ¥1,068.00 | ¥1,093.00 | ¥1,068.00 | 39.70K |
| 2026-06-30 | ¥1,068.00 | -0.74% | ¥1,077.00 | ¥1,077.00 | ¥1,061.00 | 38.90K |
| 2026-06-29 | ¥1,076.00 | +0.75% | ¥1,072.00 | ¥1,081.00 | ¥1,055.00 | 58.50K |
| 2026-06-26 | ¥1,068.00 | -0.47% | ¥1,083.00 | ¥1,083.00 | ¥1,059.00 | 42.60K |
| 2026-06-25 | ¥1,073.00 | -0.56% | ¥1,089.00 | ¥1,090.00 | ¥1,065.00 | 40.40K |
| 2026-06-24 | ¥1,079.00 | -2.53% | ¥1,108.00 | ¥1,118.00 | ¥1,068.00 | 81.40K |
| 2026-06-23 | ¥1,107.00 | +1.65% | ¥1,110.00 | ¥1,130.00 | ¥1,091.00 | 62.80K |
| 2026-06-22 | ¥1,089.00 | -2.33% | ¥1,125.00 | ¥1,126.00 | ¥1,070.00 | 132.60K |
| 2026-06-19 | ¥1,115.00 | -0.36% | ¥1,131.00 | ¥1,133.00 | ¥1,115.00 | 76.40K |
| 2026-06-18 | ¥1,119.00 | -0.80% | ¥1,131.00 | ¥1,134.00 | ¥1,118.00 | 34.90K |
| 2026-06-17 | ¥1,128.00 | +2.73% | ¥1,101.00 | ¥1,136.00 | ¥1,098.00 | 96.20K |
| 2026-06-16 | ¥1,098.00 | -3.35% | ¥1,138.00 | ¥1,138.00 | ¥1,078.00 | 58.50K |
| 2026-06-15 | ¥1,136.00 | +2.16% | ¥1,115.00 | ¥1,145.00 | ¥1,115.00 | 95.70K |
| 2026-06-12 | ¥1,112.00 | +1.65% | ¥1,110.00 | ¥1,118.00 | ¥1,094.00 | 70.50K |
| 2026-06-11 | ¥1,094.00 | -3.95% | ¥1,115.00 | ¥1,130.00 | ¥1,085.00 | 80.50K |
| 2026-06-10 | ¥1,139.00 | +3.64% | ¥1,122.00 | ¥1,140.00 | ¥1,112.00 | 97.10K |
| 2026-06-09 | ¥1,099.00 | +0.73% | ¥1,100.00 | ¥1,111.00 | ¥1,086.00 | 41.00K |
| 2026-06-08 | ¥1,091.00 | -2.50% | ¥1,112.00 | ¥1,112.00 | ¥1,075.00 | 141.60K |
| 2026-06-05 | ¥1,119.00 | +0.90% | ¥1,109.00 | ¥1,120.00 | ¥1,099.00 | 63.00K |
| 2026-06-04 | ¥1,109.00 | -1.25% | ¥1,113.00 | ¥1,123.00 | ¥1,103.00 | 89.30K |
| 2026-06-03 | ¥1,123.00 | 0.00% | ¥1,130.00 | ¥1,137.00 | ¥1,120.00 | 83.40K |
| 2026-06-02 | ¥1,123.00 | -1.75% | ¥1,137.00 | ¥1,142.00 | ¥1,104.00 | 148.30K |
| 2026-06-01 | ¥1,143.00 | -2.06% | ¥1,170.00 | ¥1,170.00 | ¥1,138.00 | 86.70K |
| 2026-05-29 | ¥1,167.00 | +1.13% | ¥1,154.00 | ¥1,182.00 | ¥1,154.00 | 93.60K |
| 2026-05-28 | ¥1,154.00 | +0.87% | ¥1,140.00 | ¥1,169.00 | ¥1,123.00 | 68.10K |
| 2026-05-27 | ¥1,144.00 | -1.80% | ¥1,164.00 | ¥1,175.00 | ¥1,144.00 | 68.70K |
| 2026-05-26 | ¥1,165.00 | +1.66% | ¥1,145.00 | ¥1,165.00 | ¥1,123.00 | 79.80K |
| 2026-05-25 | ¥1,146.00 | +0.70% | ¥1,140.00 | ¥1,166.00 | ¥1,135.00 | 62.20K |