Tokyo - Delayed Quote
JPY
Taiho Kogyo Co., Ltd. (6470.T)
1,045.00
-24.00
(-2.25%)
At close: 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
1,086.00
1,099.00
1,059.00
1,069.00
1,069.00
82,200
Oct 29, 2026
1,099.00
1,102.00
1,047.00
1,071.00
1,071.00
271,900
Oct 28, 2026
1,108.00
1,158.00
1,060.00
1,082.00
1,082.00
357,800
Oct 27, 2026
1,114.00
1,118.00
1,086.00
1,100.00
1,100.00
43,300
Oct 26, 2026
1,119.00
1,126.00
1,108.00
1,108.00
1,108.00
43,200
Oct 23, 2026
1,124.00
1,129.00
1,107.00
1,119.00
1,119.00
109,000
Oct 22, 2026
1,154.00
1,155.00
1,134.00
1,134.00
1,134.00
55,700
Oct 21, 2026
1,152.00
1,156.00
1,142.00
1,146.00
1,146.00
64,500
Oct 20, 2026
1,158.00
1,163.00
1,135.00
1,141.00
1,141.00
78,600
Oct 19, 2026
1,155.00
1,162.00
1,141.00
1,158.00
1,158.00
34,600
Oct 16, 2026
1,153.00
1,162.00
1,145.00
1,161.00
1,161.00
29,100
Oct 15, 2026
1,146.00
1,156.00
1,138.00
1,138.00
1,138.00
131,000
Oct 14, 2026
1,170.00
1,172.00
1,155.00
1,160.00
1,160.00
61,400
Oct 13, 2026
1,168.00
1,173.00
1,160.00
1,170.00
1,170.00
38,600
Oct 9, 2026
1,142.00
1,166.00
1,142.00
1,163.00
1,163.00
47,500
Oct 8, 2026
1,157.00
1,165.00
1,145.00
1,157.00
1,157.00
67,500
Oct 7, 2026
1,158.00
1,179.00
1,157.00
1,169.00
1,169.00
31,400
Oct 6, 2026
1,165.00
1,173.00
1,159.00
1,167.00
1,167.00
33,500
Oct 5, 2026
1,163.00
1,168.00
1,154.00
1,165.00
1,165.00
32,200
Oct 2, 2026
1,158.00
1,170.00
1,153.00
1,160.00
1,160.00
57,500
Oct 1, 2026
1,151.00
1,170.00
1,139.00
1,164.00
1,164.00
91,100
Sep 30, 2026
1,148.00
1,158.00
1,147.00
1,155.00
1,155.00
35,300
Sep 29, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,148.00
1,154.00
1,130.00
1,144.00
1,144.00
79,800
Sep 28, 2026
1,159.00
1,166.00
1,150.00
1,154.00
1,139.00
53,300
Sep 25, 2026
1,135.00
1,152.00
1,135.00
1,152.00
1,137.03
65,100
Sep 24, 2026
1,122.00
1,147.00
1,117.00
1,141.00
1,126.17
104,200
Sep 18, 2026
1,103.00
1,122.00
1,086.00
1,118.00
1,103.47
163,200
Sep 17, 2026
1,086.00
1,104.00
1,086.00
1,102.00
1,087.68
34,300
Sep 16, 2026
1,063.00
1,090.00
1,062.00
1,083.00
1,068.92
57,200
Sep 15, 2026
1,054.00
1,076.00
1,053.00
1,070.00
1,056.09
24,400
Sep 14, 2026
1,042.00
1,068.00
1,041.00
1,064.00
1,050.17
55,700
Sep 11, 2026
1,023.00
1,056.00
1,023.00
1,052.00
1,038.33
64,700
Sep 10, 2026
1,039.00
1,058.00
1,026.00
1,052.00
1,038.33
91,800
Sep 9, 2026
1,047.00
1,060.00
1,036.00
1,056.00
1,042.27
91,600
Sep 8, 2026
1,116.00
1,116.00
1,034.00
1,042.00
1,028.46
299,400
Sep 7, 2026
1,122.00
1,134.00
1,120.00
1,121.00
1,106.43
39,400
Sep 4, 2026
1,120.00
1,124.00
1,114.00
1,120.00
1,105.44
44,300
Sep 3, 2026
1,124.00
1,130.00
1,113.00
1,120.00
1,105.44
71,200
Sep 2, 2026
1,130.00
1,134.00
1,110.00
1,114.00
1,099.52
143,900
Sep 1, 2026
1,126.00
1,149.00
1,126.00
1,145.00
1,130.12
29,600
Aug 31, 2026
1,130.00
1,142.00
1,121.00
1,135.00
1,120.25
36,700
Aug 28, 2026
1,124.00
1,142.00
1,124.00
1,133.00
1,118.27
41,800
Aug 27, 2026
1,129.00
1,140.00
1,126.00
1,130.00
1,115.31
63,600
Aug 26, 2026
1,144.00
1,144.00
1,122.00
1,131.00
1,116.30
68,700
Aug 25, 2026
1,168.00
1,176.00
1,108.00
1,132.00
1,117.29
311,100
Aug 24, 2026
1,170.00
1,188.00
1,161.00
1,168.00
1,152.82
47,300
Aug 21, 2026
1,171.00
1,177.00
1,156.00
1,164.00
1,148.87
42,900
Aug 20, 2026
1,156.00
1,193.00
1,152.00
1,188.00
1,172.56
40,400
Aug 19, 2026
1,165.00
1,165.00
1,134.00
1,150.00
1,135.05
47,400
Aug 18, 2026
1,205.00
1,205.00
1,177.00
1,185.00
1,169.60
53,900
Aug 17, 2026
1,197.00
1,229.00
1,197.00
1,213.00
1,197.23
61,400
Aug 14, 2026
1,150.00
1,197.00
1,141.00
1,197.00
1,181.44
81,700
Aug 13, 2026
1,130.00
1,148.00
1,118.00
1,148.00
1,133.08
55,900
Aug 12, 2026
1,134.00
1,134.00
1,108.00
1,130.00
1,115.31
52,800
Aug 10, 2026
1,119.00
1,129.00
1,110.00
1,129.00
1,114.32
28,800
Aug 7, 2026
1,122.00
1,126.00
1,108.00
1,119.00
1,104.45
25,300
Aug 6, 2026
1,124.00
1,135.00
1,110.00
1,124.00
1,109.39
31,600
Aug 5, 2026
1,109.00
1,130.00
1,105.00
1,124.00
1,109.39
59,100
Aug 4, 2026
1,071.00
1,108.00
1,071.00
1,098.00
1,083.73
129,900
Aug 3, 2026
1,073.00
1,094.00
1,066.00
1,085.00
1,070.90
84,400
Jul 31, 2026
1,085.00
1,130.00
1,085.00
1,103.00
1,088.66
93,100
Jul 30, 2026
1,097.00
1,160.00
1,030.00
1,085.00
1,070.90
312,400
Jul 29, 2026
1,100.00
1,104.00
1,055.00
1,089.00
1,074.84
77,000
Jul 28, 2026
1,104.00
1,104.00
1,081.00
1,088.00
1,073.86
84,200
Jul 27, 2026
1,067.00
1,112.00
1,062.00
1,103.00
1,088.66
110,200
Jul 24, 2026
1,070.00
1,074.00
1,048.00
1,067.00
1,053.13
57,200
Jul 23, 2026
1,084.00
1,090.00
1,075.00
1,080.00
1,065.96
27,400
Jul 22, 2026
1,073.00
1,084.00
1,066.00
1,072.00
1,058.07
23,700
Jul 21, 2026
1,055.00
1,072.00
1,054.00
1,070.00
1,056.09
57,400
Jul 17, 2026
1,090.00
1,090.00
1,034.00
1,052.00
1,038.33
68,300
Jul 16, 2026
1,083.00
1,096.00
1,081.00
1,082.00
1,067.94
25,700
Jul 15, 2026
1,085.00
1,094.00
1,073.00
1,094.00
1,079.78
24,300
Jul 14, 2026
1,054.00
1,081.00
1,046.00
1,067.00
1,053.13
55,700
Jul 13, 2026
1,084.00
1,093.00
1,048.00
1,054.00
1,040.30
59,100
Jul 10, 2026
1,059.00
1,083.00
1,059.00
1,083.00
1,068.92
40,200
Jul 9, 2026
1,052.00
1,070.00
1,052.00
1,059.00
1,045.23
44,000
Jul 8, 2026
1,055.00
1,068.00
1,053.00
1,053.00
1,039.31
50,300
Jul 7, 2026
1,078.00
1,087.00
1,062.00
1,062.00
1,048.20
37,700
Jul 6, 2026
1,078.00
1,087.00
1,064.00
1,071.00
1,057.08
62,500
Jul 3, 2026
1,083.00
1,085.00
1,067.00
1,071.00
1,057.08
70,300
Jul 2, 2026
1,093.00
1,102.00
1,073.00
1,092.00
1,077.81
37,700
Jul 1, 2026
1,068.00
1,093.00
1,068.00
1,081.00
1,066.95
39,700
Jun 30, 2026
1,077.00
1,077.00
1,061.00
1,068.00
1,054.12
38,900
Jun 29, 2026
1,072.00
1,081.00
1,055.00
1,076.00
1,062.01
58,500
Jun 26, 2026
1,083.00
1,083.00
1,059.00
1,068.00
1,054.12
42,600
Jun 25, 2026
1,089.00
1,090.00
1,065.00
1,073.00
1,059.05
40,400
Jun 24, 2026
1,108.00
1,118.00
1,068.00
1,079.00
1,064.97
81,400
Jun 23, 2026
1,110.00
1,130.00
1,091.00
1,107.00
1,092.61
62,800
Jun 22, 2026
1,125.00
1,126.00
1,070.00
1,089.00
1,074.84
132,600
Jun 19, 2026
1,131.00
1,133.00
1,115.00
1,115.00
1,100.51
76,400
Jun 18, 2026
1,131.00
1,134.00
1,118.00
1,119.00
1,104.45
34,900
Jun 17, 2026
1,101.00
1,136.00
1,098.00
1,128.00
1,113.34
96,200
Jun 16, 2026
1,138.00
1,138.00
1,078.00
1,098.00
1,083.73
58,500
Jun 15, 2026
1,115.00
1,145.00
1,115.00
1,136.00
1,121.23
95,700
Jun 12, 2026
1,110.00
1,118.00
1,094.00
1,112.00
1,097.55
70,500
Jun 11, 2026
1,115.00
1,130.00
1,085.00
1,094.00
1,079.78
80,500
Jun 10, 2026
1,122.00
1,140.00
1,112.00
1,139.00
1,124.19
97,100
Jun 9, 2026
1,100.00
1,111.00
1,086.00
1,099.00
1,084.71
41,000
Jun 8, 2026
1,112.00
1,112.00
1,075.00
1,091.00
1,076.82
141,600
Jun 5, 2026
1,109.00
1,120.00
1,099.00
1,119.00
1,104.45
63,000
Jun 4, 2026
1,113.00
1,123.00
1,103.00
1,109.00
1,094.58
89,300
Jun 3, 2026
1,130.00
1,137.00
1,120.00
1,123.00
1,108.40
83,400
Jun 2, 2026
1,137.00
1,142.00
1,104.00
1,123.00
1,108.40
148,300
Jun 1, 2026
1,170.00
1,170.00
1,138.00
1,143.00
1,128.14
86,700
May 29, 2026
1,154.00
1,182.00
1,154.00
1,167.00
1,151.83
93,600
May 28, 2026
1,140.00
1,169.00
1,123.00
1,154.00
1,139.00
68,100
May 27, 2026
1,164.00
1,175.00
1,144.00
1,144.00
1,129.13
68,700
May 26, 2026
1,145.00
1,165.00
1,123.00
1,165.00
1,149.86
79,800
May 25, 2026
1,140.00
1,166.00
1,135.00
1,146.00
1,131.10
62,200
May 22, 2026
1,139.00
1,161.00
1,127.00
1,138.00
1,123.21
57,900
May 21, 2026
1,158.00
1,160.00
1,131.00
1,135.00
1,120.25
68,700
May 20, 2026
1,152.00
1,152.00
1,119.00
1,134.00
1,119.26
180,100
May 19, 2026
1,190.00
1,197.00
1,147.00
1,156.00
1,140.97
91,400
May 18, 2026
1,185.00
1,195.00
1,166.00
1,173.00
1,157.75
83,500
May 15, 2026
1,215.00
1,226.00
1,182.00
1,191.00
1,175.52
113,000
May 14, 2026
1,250.00
1,260.00
1,203.00
1,203.00
1,187.36
86,500
May 13, 2026
1,221.00
1,253.00
1,198.00
1,240.00
1,223.88
113,800
May 12, 2026
1,217.00
1,247.00
1,216.00
1,228.00
1,212.04
82,900
May 11, 2026
1,238.00
1,242.00
1,220.00
1,223.00
1,207.10
128,700
May 8, 2026
1,197.00
1,207.00
1,167.00
1,192.00
1,176.51
160,600
May 7, 2026
1,220.00
1,247.00
1,204.00
1,219.00
1,203.16
141,900
May 1, 2026
1,180.00
1,209.00
1,151.00
1,201.00
1,185.39
133,400
Apr 30, 2026
1,129.00
1,199.00
1,111.00
1,187.00
1,171.57
226,800
Apr 28, 2026
1,127.00
1,157.00
1,102.00
1,155.00
1,139.99
362,800
Apr 27, 2026
1,077.00
1,177.00
1,055.00
1,104.00
1,089.65
1,030,700
Apr 24, 2026
1,105.00
1,110.00
1,088.00
1,092.00
1,077.81
98,500
Apr 23, 2026
1,113.00
1,115.00
1,076.00
1,100.00
1,085.70
95,000
Apr 22, 2026
1,130.00
1,137.00
1,103.00
1,113.00
1,098.53
89,600
Apr 21, 2026
1,154.00
1,158.00
1,131.00
1,139.00
1,124.19
68,800
Apr 20, 2026
1,127.00
1,145.00
1,122.00
1,141.00
1,126.17
76,200
Apr 17, 2026
1,125.00
1,125.00
1,102.00
1,112.00
1,097.55
46,800
Apr 16, 2026
1,118.00
1,136.00
1,117.00
1,128.00
1,113.34
51,200
Apr 15, 2026
1,143.00
1,145.00
1,110.00
1,110.00
1,095.57
80,400
Apr 14, 2026
1,108.00
1,132.00
1,100.00
1,130.00
1,115.31
81,500
Apr 13, 2026
1,088.00
1,110.00
1,085.00
1,108.00
1,093.60
71,100
Apr 10, 2026
1,102.00
1,107.00
1,084.00
1,088.00
1,073.86
57,200
Apr 9, 2026
1,111.00
1,112.00
1,088.00
1,102.00
1,087.68
58,600
Apr 8, 2026
1,087.00
1,110.00
1,072.00
1,110.00
1,095.57
138,100
Apr 7, 2026
1,054.00
1,058.00
1,035.00
1,050.00
1,036.35
56,700
Apr 6, 2026
1,055.00
1,068.00
1,042.00
1,042.00
1,028.46
77,900
Apr 3, 2026
1,060.00
1,065.00
1,043.00
1,060.00
1,046.22
53,600
Apr 2, 2026
1,068.00
1,079.00
1,045.00
1,055.00
1,041.29
100,000
Apr 1, 2026
1,066.00
1,067.00
1,043.00
1,064.00
1,050.17
63,900
Mar 31, 2026
1,020.00
1,046.00
1,012.00
1,021.00
1,007.73
73,400
Mar 30, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,011.00
1,038.00
986.00
1,036.00
1,022.53
182,100
Mar 27, 2026
1,056.00
1,073.00
1,051.00
1,065.00
1,033.39
75,500
Mar 26, 2026
1,093.00
1,093.00
1,038.00
1,067.00
1,035.33
128,000
Mar 25, 2026
1,079.00
1,100.00
1,076.00
1,086.00
1,053.77
103,300
Mar 24, 2026
1,043.00
1,071.00
1,029.00
1,052.00
1,020.78
196,300
Mar 23, 2026
998.00
1,021.00
985.00
1,013.00
982.93
161,500
Mar 19, 2026
1,062.00
1,072.00
1,047.00
1,051.00
1,019.81
142,500
Mar 18, 2026
1,072.00
1,098.00
1,072.00
1,091.00
1,058.62
42,700
Mar 17, 2026
1,080.00
1,087.00
1,057.00
1,064.00
1,032.42
100,800
Mar 16, 2026
1,070.00
1,088.00
1,055.00
1,070.00
1,038.24
81,700
Mar 13, 2026
1,065.00
1,092.00
1,063.00
1,067.00
1,035.33
207,500
Mar 12, 2026
1,090.00
1,112.00
1,075.00
1,095.00
1,062.50
149,800
Mar 11, 2026
1,055.00
1,120.00
1,034.00
1,110.00
1,077.06
243,800
Mar 10, 2026
1,006.00
1,053.00
1,006.00
1,047.00
1,015.92
148,400
Mar 9, 2026
996.00
1,006.00
951.00
991.00
961.59
184,000
Mar 6, 2026
1,057.00
1,079.00
1,040.00
1,051.00
1,019.81
109,900
Mar 5, 2026
1,089.00
1,103.00
1,050.00
1,054.00
1,022.72
116,900
Mar 4, 2026
1,078.00
1,103.00
1,029.00
1,042.00
1,011.07
315,500
Mar 3, 2026
1,118.00
1,142.00
1,082.00
1,113.00
1,079.97
237,100
Mar 2, 2026
1,067.00
1,155.00
1,064.00
1,147.00
1,112.96
344,300
Feb 27, 2026
1,081.00
1,109.00
1,081.00
1,109.00
1,076.08
158,700
Feb 26, 2026
1,118.00
1,150.00
1,076.00
1,080.00
1,047.95
276,600
Feb 25, 2026
1,088.00
1,145.00
1,076.00
1,117.00
1,083.85
590,200
Feb 24, 2026
1,135.00
1,135.00
1,055.00
1,070.00
1,038.24
968,200
Feb 20, 2026
950.00
990.00
949.00
985.00
955.77
181,500
Feb 19, 2026
938.00
966.00
923.00
963.00
934.42
159,400
Feb 18, 2026
918.00
951.00
917.00
936.00
908.22
154,100
Feb 17, 2026
918.00
932.00
917.00
918.00
890.75
52,100
Feb 16, 2026
911.00
922.00
907.00
916.00
888.81
69,400
Feb 13, 2026
910.00
915.00
898.00
910.00
882.99
63,700
Feb 12, 2026
907.00
922.00
903.00
920.00
892.69
94,200
Feb 10, 2026
900.00
908.00
895.00
905.00
878.14
70,900
Feb 9, 2026
897.00
908.00
880.00
901.00
874.26
199,300
Feb 6, 2026
862.00
884.00
851.00
882.00
855.82
148,100
Feb 5, 2026
870.00
878.00
861.00
861.00
835.45
77,600
Feb 4, 2026
853.00
867.00
848.00
861.00
835.45
152,400
Feb 3, 2026
843.00
860.00
840.00
851.00
825.74
197,300
Feb 2, 2026
855.00
875.00
819.00
843.00
817.98
395,400
Jan 30, 2026
830.00
848.00
827.00
846.00
820.89
61,800
Jan 29, 2026
820.00
829.00
809.00
824.00
799.54
78,400
Jan 28, 2026
840.00
840.00
817.00
825.00
800.51
91,600
Jan 27, 2026
838.00
854.00
838.00
843.00
817.98
85,200
Jan 26, 2026
852.00
857.00
829.00
844.00
818.95
206,300
Jan 23, 2026
869.00
881.00
867.00
876.00
850.00
68,800
Jan 22, 2026
869.00
881.00
869.00
869.00
843.21
60,700
Jan 21, 2026
843.00
873.00
832.00
869.00
843.21
155,200
Jan 20, 2026
855.00
861.00
840.00
855.00
829.62
58,500
Jan 19, 2026
872.00
872.00
845.00
858.00
832.53
122,500
Jan 16, 2026
857.00
880.00
855.00
880.00
853.88
66,300
Jan 15, 2026
851.00
862.00
848.00
858.00
832.53
57,400
Jan 14, 2026
859.00
861.00
850.00
854.00
828.65
58,000
Jan 13, 2026
875.00
875.00
852.00
861.00
835.45
86,100
Jan 9, 2026
843.00
863.00
843.00
860.00
834.48
129,800
Jan 8, 2026
833.00
841.00
833.00
833.00
808.28
57,800
Jan 7, 2026
830.00
848.00
829.00
836.00
811.19
81,400
Jan 6, 2026
830.00
842.00
823.00
839.00
814.10
137,100
Jan 5, 2026
817.00
828.00
811.00
826.00
801.48
70,100
Dec 30, 2025
806.00
826.00
803.00
816.00
791.78
98,500
Dec 29, 2025
815.00
824.00
811.00
812.00
787.90
54,200
Dec 26, 2025
808.00
813.00
805.00
806.00
782.08
76,000
Dec 25, 2025
807.00
814.00
806.00
808.00
784.02
36,500
Dec 24, 2025
817.00
822.00
798.00
807.00
783.05
83,200
Dec 23, 2025
820.00
828.00
815.00
816.00
791.78
93,800
Dec 22, 2025
826.00
829.00
810.00
816.00
791.78
130,300
Dec 19, 2025
802.00
815.00
800.00
812.00
787.90
52,800
Dec 18, 2025
798.00
805.00
794.00
801.00
777.23
53,400
Dec 17, 2025
807.00
815.00
792.00
799.00
775.29
94,700
Dec 16, 2025
818.00
834.00
805.00
807.00
783.05
269,900
Dec 15, 2025
770.00
791.00
768.00
789.00
765.58
92,400
Dec 12, 2025
768.00
777.00
764.00
770.00
747.15
89,600
Dec 11, 2025
763.00
769.00
754.00
764.00
741.32
94,600
Dec 10, 2025
762.00
774.00
756.00
763.00
740.35
69,500
Dec 9, 2025
759.00
767.00
752.00
762.00
739.38
73,000
Dec 8, 2025
759.00
774.00
750.00
760.00
737.44
140,400
Dec 5, 2025
752.00
764.00
747.00
759.00
736.47
134,800
Dec 4, 2025
725.00
767.00
722.00
761.00
738.41
254,500
Dec 3, 2025
725.00
738.00
724.00
726.00
704.45
122,100
Dec 2, 2025
736.00
736.00
722.00
730.00
708.33
202,700
Dec 1, 2025
687.00
742.00
676.00
736.00
714.16
884,400
Nov 28, 2025
680.00
683.00
679.00
682.00
661.76
34,400
Nov 27, 2025
679.00
683.00
673.00
678.00
657.88
90,900
Nov 26, 2025
660.00
678.00
660.00
678.00
657.88
95,500
Nov 25, 2025
665.00
667.00
652.00
656.00
636.53
59,800
Nov 21, 2025
659.00
666.00
655.00
664.00
644.29
87,900
Nov 20, 2025
666.00
668.00
661.00
666.00
646.23
53,500
Nov 19, 2025
657.00
663.00
647.00
656.00
636.53
64,800
Nov 18, 2025
659.00
669.00
655.00
656.00
636.53
72,900
Nov 17, 2025
677.00
680.00
664.00
665.00
645.26
69,000
Nov 14, 2025
679.00
683.00
674.00
677.00
656.91
78,300
Nov 13, 2025
696.00
696.00
682.00
689.00
668.55
61,100
Nov 12, 2025
686.00
694.00
685.00
692.00
671.46
64,500
Nov 11, 2025
688.00
688.00
679.00
686.00
665.64
57,700
Nov 10, 2025
684.00
692.00
682.00
687.00
666.61
56,500
Nov 7, 2025
678.00
681.00
673.00
680.00
659.82
109,200
Nov 6, 2025
684.00
696.00
681.00
688.00
667.58
66,600
Nov 5, 2025
688.00
695.00
667.00
682.00
661.76
122,000
Nov 4, 2025
682.00
701.00
679.00
697.00
676.31
122,100
