Tokyo - Delayed Quote
JPY
Taiko Pharmaceutical Co.,Ltd. (4574.T)
260.00
+2.00
(+0.78%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
258.00
262.00
258.00
260.00
260.00
61,600
Oct 29, 2026
256.00
260.00
254.00
258.00
258.00
455,400
Oct 28, 2026
257.00
259.00
254.00
255.00
255.00
105,200
Oct 27, 2026
256.00
259.00
255.00
257.00
257.00
86,100
Oct 26, 2026
261.00
262.00
255.00
257.00
257.00
94,500
Oct 23, 2026
262.00
264.00
258.00
261.00
261.00
136,500
Oct 22, 2026
263.00
268.00
261.00
262.00
262.00
62,000
Oct 21, 2026
264.00
269.00
263.00
264.00
264.00
124,700
Oct 20, 2026
261.00
265.00
260.00
264.00
264.00
204,800
Oct 19, 2026
263.00
264.00
261.00
263.00
263.00
67,100
Oct 16, 2026
264.00
265.00
260.00
264.00
264.00
141,300
Oct 15, 2026
258.00
266.00
257.00
265.00
265.00
180,300
Oct 14, 2026
260.00
262.00
258.00
259.00
259.00
85,600
Oct 13, 2026
259.00
267.00
257.00
263.00
263.00
182,600
Oct 9, 2026
257.00
260.00
256.00
257.00
257.00
92,400
Oct 8, 2026
253.00
266.00
252.00
263.00
263.00
267,400
Oct 7, 2026
254.00
258.00
253.00
258.00
258.00
49,700
Oct 6, 2026
254.00
257.00
253.00
257.00
257.00
70,300
Oct 5, 2026
252.00
255.00
251.00
255.00
255.00
73,600
Oct 2, 2026
255.00
257.00
252.00
252.00
252.00
98,400
Oct 1, 2026
254.00
265.00
254.00
256.00
256.00
123,600
Sep 30, 2026
255.00
260.00
253.00
254.00
254.00
81,600
Sep 29, 2026
261.00
261.00
252.00
256.00
256.00
127,900
Sep 28, 2026
259.00
264.00
258.00
264.00
264.00
121,500
Sep 25, 2026
256.00
262.00
255.00
259.00
259.00
120,500
Sep 24, 2026
257.00
257.00
253.00
255.00
255.00
103,100
Sep 18, 2026
257.00
259.00
256.00
257.00
257.00
77,500
Sep 17, 2026
255.00
259.00
255.00
258.00
258.00
58,500
Sep 16, 2026
256.00
257.00
254.00
257.00
257.00
37,500
Sep 15, 2026
253.00
258.00
252.00
258.00
258.00
58,600
Sep 14, 2026
251.00
255.00
248.00
255.00
255.00
62,000
Sep 11, 2026
248.00
251.00
247.00
250.00
250.00
111,700
Sep 10, 2026
250.00
251.00
248.00
249.00
249.00
77,100
Sep 9, 2026
251.00
252.00
250.00
250.00
250.00
54,700
Sep 8, 2026
253.00
254.00
251.00
252.00
252.00
48,200
Sep 7, 2026
252.00
256.00
252.00
253.00
253.00
62,300
Sep 4, 2026
254.00
255.00
251.00
255.00
255.00
92,400
Sep 3, 2026
257.00
258.00
254.00
254.00
254.00
62,000
Sep 2, 2026
259.00
260.00
256.00
257.00
257.00
107,400
Sep 1, 2026
261.00
264.00
260.00
260.00
260.00
86,900
Aug 31, 2026
262.00
265.00
260.00
263.00
263.00
98,000
Aug 28, 2026
265.00
268.00
263.00
263.00
263.00
80,800
Aug 27, 2026
264.00
267.00
262.00
264.00
264.00
161,600
Aug 26, 2026
265.00
272.00
265.00
268.00
268.00
86,100
Aug 25, 2026
269.00
270.00
264.00
270.00
270.00
76,600
Aug 24, 2026
268.00
269.00
266.00
269.00
269.00
78,100
Aug 21, 2026
266.00
269.00
264.00
268.00
268.00
84,700
Aug 20, 2026
265.00
269.00
263.00
268.00
268.00
54,200
Aug 19, 2026
269.00
269.00
264.00
265.00
265.00
103,300
Aug 18, 2026
269.00
271.00
264.00
269.00
269.00
163,500
Aug 17, 2026
266.00
273.00
263.00
270.00
270.00
222,800
Aug 14, 2026
264.00
273.00
255.00
266.00
266.00
515,200
Aug 13, 2026
254.00
259.00
252.00
256.00
256.00
162,200
Aug 12, 2026
255.00
255.00
251.00
255.00
255.00
119,900
Aug 10, 2026
252.00
256.00
251.00
252.00
252.00
123,800
Aug 7, 2026
248.00
255.00
246.00
251.00
251.00
117,300
Aug 6, 2026
248.00
249.00
246.00
248.00
248.00
90,300
Aug 5, 2026
247.00
249.00
246.00
247.00
247.00
99,700
Aug 4, 2026
250.00
254.00
246.00
247.00
247.00
267,600
Aug 3, 2026
255.00
256.00
248.00
248.00
248.00
116,000
Jul 31, 2026
256.00
257.00
253.00
253.00
253.00
159,700
Jul 30, 2026
254.00
261.00
253.00
261.00
261.00
366,200
Jul 29, 2026
252.00
256.00
250.00
255.00
255.00
136,600
Jul 28, 2026
252.00
254.00
247.00
249.00
249.00
434,900
Jul 27, 2026
258.00
263.00
258.00
260.00
260.00
117,500
Jul 24, 2026
260.00
261.00
258.00
258.00
258.00
82,600
Jul 23, 2026
273.00
273.00
257.00
261.00
261.00
505,800
Jul 22, 2026
276.00
276.00
271.00
272.00
272.00
33,400
Jul 21, 2026
279.00
279.00
270.00
273.00
273.00
74,400
Jul 17, 2026
272.00
278.00
269.00
278.00
278.00
69,900
Jul 16, 2026
277.00
278.00
271.00
273.00
273.00
54,600
Jul 15, 2026
265.00
278.00
265.00
276.00
276.00
56,700
Jul 14, 2026
266.00
272.00
265.00
267.00
267.00
44,900
Jul 13, 2026
271.00
273.00
266.00
266.00
266.00
45,400
Jul 10, 2026
268.00
272.00
268.00
269.00
269.00
57,400
Jul 9, 2026
274.00
274.00
270.00
270.00
270.00
51,000
Jul 8, 2026
275.00
277.00
271.00
271.00
271.00
59,800
Jul 7, 2026
273.00
280.00
271.00
275.00
275.00
69,100
Jul 6, 2026
267.00
274.00
266.00
269.00
269.00
87,800
Jul 3, 2026
280.00
280.00
272.00
272.00
272.00
61,700
Jul 2, 2026
277.00
283.00
277.00
277.00
277.00
54,800
Jul 1, 2026
282.00
282.00
275.00
276.00
276.00
52,400
Jun 30, 2026
282.00
283.00
277.00
283.00
283.00
48,500
Jun 29, 2026
280.00
284.00
277.00
284.00
284.00
85,000
Jun 26, 2026
271.00
277.00
271.00
275.00
275.00
86,400
Jun 25, 2026
268.00
274.00
266.00
273.00
273.00
84,900
Jun 24, 2026
262.00
270.00
261.00
269.00
269.00
91,200
Jun 23, 2026
260.00
266.00
258.00
263.00
263.00
77,900
Jun 22, 2026
260.00
263.00
258.00
260.00
260.00
61,100
Jun 19, 2026
266.00
268.00
263.00
264.00
264.00
25,600
Jun 18, 2026
267.00
268.00
262.00
268.00
268.00
42,100
Jun 17, 2026
263.00
272.00
263.00
267.00
267.00
132,200
Jun 16, 2026
255.00
264.00
255.00
263.00
263.00
68,500
Jun 15, 2026
255.00
263.00
255.00
260.00
260.00
64,500
Jun 12, 2026
254.00
257.00
250.00
253.00
253.00
142,900
Jun 11, 2026
258.00
258.00
254.00
254.00
254.00
43,800
Jun 10, 2026
269.00
269.00
257.00
258.00
258.00
99,100
Jun 9, 2026
259.00
268.00
259.00
266.00
266.00
96,200
Jun 8, 2026
257.00
262.00
254.00
260.00
260.00
121,600
Jun 5, 2026
252.00
260.00
250.00
260.00
260.00
64,800
Jun 4, 2026
249.00
252.00
247.00
251.00
251.00
49,700
Jun 3, 2026
250.00
253.00
246.00
252.00
252.00
122,700
Jun 2, 2026
254.00
254.00
249.00
249.00
249.00
145,300
Jun 1, 2026
268.00
268.00
254.00
254.00
254.00
111,100
May 29, 2026
256.00
260.00
256.00
256.00
256.00
53,000
May 28, 2026
260.00
260.00
255.00
256.00
256.00
80,300
May 27, 2026
256.00
260.00
256.00
259.00
259.00
57,100
May 26, 2026
257.00
259.00
256.00
256.00
256.00
36,500
May 25, 2026
259.00
260.00
256.00
258.00
258.00
78,700
May 22, 2026
256.00
259.00
255.00
259.00
259.00
59,400
May 21, 2026
256.00
260.00
256.00
256.00
256.00
71,700
May 20, 2026
260.00
264.00
255.00
255.00
255.00
194,900
May 19, 2026
261.00
268.00
260.00
260.00
260.00
122,100
May 18, 2026
270.00
274.00
257.00
259.00
259.00
338,600
May 15, 2026
279.00
284.00
268.00
271.00
271.00
367,400
May 14, 2026
293.00
295.00
291.00
291.00
291.00
66,400
May 13, 2026
291.00
295.00
291.00
294.00
294.00
86,600
May 12, 2026
293.00
295.00
292.00
293.00
293.00
60,600
May 11, 2026
290.00
295.00
290.00
293.00
293.00
114,900
May 8, 2026
291.00
294.00
289.00
292.00
292.00
140,700
May 7, 2026
292.00
296.00
291.00
293.00
293.00
73,700
May 1, 2026
291.00
294.00
289.00
292.00
292.00
51,200
Apr 30, 2026
294.00
294.00
288.00
292.00
292.00
98,100
Apr 28, 2026
292.00
293.00
289.00
293.00
293.00
80,800
Apr 27, 2026
293.00
294.00
290.00
290.00
290.00
63,400
Apr 24, 2026
298.00
298.00
293.00
293.00
293.00
47,700
Apr 23, 2026
297.00
298.00
295.00
295.00
295.00
67,900
Apr 22, 2026
298.00
300.00
297.00
297.00
297.00
81,700
Apr 21, 2026
299.00
302.00
298.00
299.00
299.00
59,200
Apr 20, 2026
297.00
303.00
294.00
298.00
298.00
89,000
Apr 17, 2026
297.00
303.00
297.00
299.00
299.00
68,700
Apr 16, 2026
300.00
304.00
297.00
297.00
297.00
110,000
Apr 15, 2026
293.00
300.00
293.00
300.00
300.00
95,100
Apr 14, 2026
294.00
295.00
292.00
293.00
293.00
72,600
Apr 13, 2026
295.00
296.00
292.00
294.00
294.00
58,600
Apr 10, 2026
298.00
299.00
293.00
297.00
297.00
72,000
Apr 9, 2026
302.00
302.00
295.00
297.00
297.00
52,900
Apr 8, 2026
298.00
302.00
297.00
301.00
301.00
109,400
Apr 7, 2026
294.00
296.00
293.00
295.00
295.00
45,400
Apr 6, 2026
292.00
295.00
291.00
294.00
294.00
35,800
Apr 3, 2026
292.00
295.00
291.00
292.00
292.00
66,000
Apr 2, 2026
300.00
300.00
290.00
292.00
292.00
144,200
Apr 1, 2026
296.00
300.00
296.00
300.00
300.00
79,800
Mar 31, 2026
293.00
297.00
289.00
295.00
295.00
98,700
Mar 30, 2026
296.00
298.00
288.00
288.00
288.00
208,600
Mar 27, 2026
296.00
303.00
295.00
302.00
302.00
161,800
Mar 26, 2026
298.00
301.00
293.00
297.00
297.00
104,900
Mar 25, 2026
299.00
306.00
299.00
304.00
304.00
92,900
Mar 24, 2026
292.00
308.00
291.00
296.00
296.00
521,800
Mar 23, 2026
291.00
293.00
286.00
287.00
287.00
136,000
Mar 19, 2026
298.00
300.00
294.00
294.00
294.00
65,800
Mar 18, 2026
293.00
304.00
293.00
303.00
303.00
132,100
Mar 17, 2026
293.00
296.00
288.00
288.00
288.00
360,900
Mar 16, 2026
291.00
294.00
288.00
290.00
290.00
75,800
Mar 13, 2026
292.00
294.00
291.00
293.00
293.00
88,100
Mar 12, 2026
302.00
302.00
295.00
295.00
295.00
80,800
Mar 11, 2026
300.00
305.00
299.00
305.00
305.00
129,800
Mar 10, 2026
294.00
299.00
291.00
297.00
297.00
119,600
Mar 9, 2026
292.00
294.00
288.00
290.00
290.00
164,300
Mar 6, 2026
298.00
300.00
294.00
299.00
299.00
131,000
Mar 5, 2026
297.00
302.00
295.00
296.00
296.00
194,100
Mar 4, 2026
294.00
295.00
285.00
286.00
286.00
254,500
Mar 3, 2026
300.00
300.00
295.00
295.00
295.00
140,800
Mar 2, 2026
311.00
316.00
297.00
298.00
298.00
520,400
Feb 27, 2026
300.00
316.00
299.00
316.00
316.00
290,300
Feb 26, 2026
298.00
300.00
297.00
299.00
299.00
98,900
Feb 25, 2026
301.00
301.00
296.00
297.00
297.00
179,700
Feb 24, 2026
306.00
306.00
300.00
301.00
301.00
124,300
Feb 20, 2026
307.00
308.00
300.00
300.00
300.00
172,100
Feb 19, 2026
313.00
313.00
307.00
308.00
308.00
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
271,100
Feb 16, 2026
303.00
313.00
300.00
308.00
308.00
339,800
Feb 13, 2026
303.00
303.00
295.00
295.00
295.00
160,800
Feb 12, 2026
300.00
303.00
299.00
302.00
302.00
226,500
Feb 10, 2026
293.00
299.00
292.00
298.00
298.00
195,300
Feb 9, 2026
291.00
293.00
286.00
290.00
290.00
128,700
Feb 6, 2026
286.00
289.00
285.00
287.00
287.00
103,700
Feb 5, 2026
289.00
290.00
285.00
289.00
289.00
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
172,500
Jan 30, 2026
281.00
287.00
281.00
285.00
285.00
103,000
Jan 29, 2026
283.00
285.00
278.00
281.00
281.00
205,900
Jan 28, 2026
284.00
284.00
281.00
284.00
284.00
152,300
Jan 27, 2026
290.00
291.00
285.00
285.00
285.00
172,200
Jan 26, 2026
294.00
295.00
289.00
289.00
289.00
185,400
Jan 23, 2026
291.00
296.00
291.00
295.00
295.00
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
244,800
Jan 20, 2026
301.00
301.00
298.00
298.00
298.00
93,200
Jan 19, 2026
301.00
303.00
300.00
301.00
301.00
84,600
Jan 16, 2026
303.00
304.00
302.00
302.00
302.00
55,900
Jan 15, 2026
302.00
306.00
301.00
304.00
304.00
116,400
Jan 14, 2026
297.00
306.00
296.00
302.00
302.00
132,600
Jan 13, 2026
305.00
305.00
296.00
298.00
298.00
323,300
Jan 9, 2026
303.00
307.00
302.00
305.00
305.00
262,700
Jan 8, 2026
299.00
305.00
299.00
302.00
302.00
159,300
Jan 7, 2026
302.00
302.00
299.00
299.00
299.00
82,900
Jan 6, 2026
305.00
305.00
301.00
302.00
302.00
88,700
Jan 5, 2026
297.00
305.00
297.00
301.00
301.00
299,200
Dec 30, 2025
303.00
306.00
298.00
298.00
298.00
108,800
Dec 29, 2025
3.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
292.00
303.00
292.00
303.00
303.00
143,600
Dec 26, 2025
294.00
296.00
292.00
294.00
290.70
159,800
Dec 25, 2025
293.00
296.00
293.00
293.00
289.71
83,100
Dec 24, 2025
295.00
298.00
294.00
294.00
290.70
85,500
Dec 23, 2025
292.00
297.00
292.00
297.00
293.67
89,200
Dec 22, 2025
299.00
300.00
292.00
292.00
288.72
135,900
Dec 19, 2025
299.00
300.00
296.00
299.00
295.64
62,300
Dec 18, 2025
297.00
299.00
295.00
297.00
293.67
128,800
Dec 17, 2025
291.00
297.00
291.00
297.00
293.67
78,400
Dec 16, 2025
299.00
299.00
291.00
291.00
287.73
108,700
Dec 15, 2025
291.00
299.00
291.00
294.00
290.70
127,700
Dec 12, 2025
294.00
298.00
292.00
295.00
291.69
117,400
Dec 11, 2025
295.00
298.00
289.00
289.00
285.76
137,400
Dec 10, 2025
291.00
294.00
290.00
291.00
287.73
48,900
Dec 9, 2025
294.00
296.00
290.00
292.00
288.72
49,600
Dec 8, 2025
294.00
295.00
291.00
292.00
288.72
44,900
Dec 5, 2025
292.00
295.00
291.00
291.00
287.73
69,600
Dec 4, 2025
293.00
297.00
292.00
293.00
289.71
70,300
Dec 3, 2025
295.00
298.00
292.00
293.00
289.71
83,300
Dec 2, 2025
299.00
301.00
295.00
297.00
293.67
115,700
Dec 1, 2025
302.00
303.00
297.00
299.00
295.64
116,900
Nov 28, 2025
296.00
302.00
296.00
302.00
298.61
173,000
Nov 27, 2025
295.00
298.00
295.00
296.00
292.68
62,300
Nov 26, 2025
294.00
297.00
293.00
297.00
293.67
70,100
Nov 25, 2025
291.00
296.00
290.00
294.00
290.70
94,800
Nov 21, 2025
290.00
293.00
290.00
293.00
289.71
62,000
Nov 20, 2025
291.00
294.00
291.00
291.00
287.73
88,500
Nov 19, 2025
288.00
294.00
287.00
294.00
290.70
55,600
Nov 18, 2025
289.00
292.00
288.00
288.00
284.77
66,600
Nov 17, 2025
294.00
298.00
290.00
290.00
286.74
72,300
Nov 14, 2025
295.00
299.00
294.00
295.00
291.69
98,800
Nov 13, 2025
289.00
298.00
289.00
298.00
294.66
157,400
Nov 12, 2025
293.00
293.00
287.00
292.00
288.72
243,400
Nov 11, 2025
279.00
281.00
278.00
280.00
276.86
57,500
Nov 10, 2025
280.00
282.00
278.00
282.00
278.83
58,400
Nov 7, 2025
276.00
277.00
275.00
276.00
272.90
50,300
Nov 6, 2025
277.00
280.00
275.00
277.00
273.89
66,300
Nov 5, 2025
276.00
277.00
273.00
276.00
272.90
108,700
Nov 4, 2025
273.00
278.00
272.00
275.00
271.91
79,600
Oct 31, 2025
277.00
278.00
275.00
275.00
271.91
92,400
Oct 30, 2025
278.00
280.00
275.00
277.00
273.89
206,800
