Want to see JP:6470 full AI Analyst Report?
Taiho Kogyo Co., Ltd. (6470) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,086.00 | 1,099.00 | 1,059.00 | 1,069.00 | 1,069.00 | -0.19% | 82,200 | 1.15 |
| Oct 29, 2026 | 1,099.00 | 1,102.00 | 1,047.00 | 1,071.00 | 1,071.00 | -1.02% | 271,900 | 3.96 |
| Oct 28, 2026 | 1,108.00 | 1,158.00 | 1,060.00 | 1,082.00 | 1,082.00 | -1.64% | 357,800 | 5.56 |
| Oct 27, 2026 | 1,114.00 | 1,118.00 | 1,086.00 | 1,100.00 | 1,100.00 | -0.72% | 43,300 | 0.63 |
| Oct 26, 2026 | 1,119.00 | 1,126.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.98% | 43,200 | 0.62 |
| Oct 23, 2026 | 1,124.00 | 1,129.00 | 1,107.00 | 1,119.00 | 1,119.00 | -1.32% | 109,000 | 1.58 |
| Oct 22, 2026 | 1,154.00 | 1,155.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.05% | 55,700 | 0.80 |
| Oct 21, 2026 | 1,152.00 | 1,156.00 | 1,142.00 | 1,146.00 | 1,146.00 | +0.44% | 64,500 | 0.93 |
| Oct 20, 2026 | 1,158.00 | 1,163.00 | 1,135.00 | 1,141.00 | 1,141.00 | -1.47% | 78,600 | 1.14 |
| Oct 19, 2026 | 1,155.00 | 1,162.00 | 1,141.00 | 1,158.00 | 1,158.00 | -0.26% | 34,600 | 0.50 |
| Oct 16, 2026 | 1,153.00 | 1,162.00 | 1,145.00 | 1,161.00 | 1,161.00 | +2.02% | 29,100 | 0.42 |
| Oct 15, 2026 | 1,146.00 | 1,156.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.90% | 131,000 | 1.96 |
| Oct 14, 2026 | 1,170.00 | 1,172.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.85% | 61,400 | 0.92 |
| Oct 13, 2026 | 1,168.00 | 1,173.00 | 1,160.00 | 1,170.00 | 1,170.00 | +0.60% | 38,600 | 0.58 |
| Oct 12, 2026 | 1,163.00 | 1,166.00 | 1,142.00 | 1,163.00 | 1,163.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,142.00 | 1,166.00 | 1,142.00 | 1,163.00 | 1,163.00 | +0.52% | 47,500 | 0.71 |
| Oct 08, 2026 | 1,157.00 | 1,165.00 | 1,145.00 | 1,157.00 | 1,157.00 | -1.03% | 67,500 | 1.00 |
| Oct 07, 2026 | 1,158.00 | 1,179.00 | 1,157.00 | 1,169.00 | 1,169.00 | +0.17% | 31,400 | 0.47 |
| Oct 06, 2026 | 1,165.00 | 1,173.00 | 1,159.00 | 1,167.00 | 1,167.00 | +0.17% | 33,500 | 0.50 |
| Oct 05, 2026 | 1,163.00 | 1,168.00 | 1,154.00 | 1,165.00 | 1,165.00 | +0.43% | 32,200 | 0.47 |
| Oct 02, 2026 | 1,158.00 | 1,170.00 | 1,153.00 | 1,160.00 | 1,160.00 | -0.34% | 57,500 | 0.85 |
| Oct 01, 2026 | 1,151.00 | 1,170.00 | 1,139.00 | 1,164.00 | 1,164.00 | +0.78% | 91,100 | 1.36 |
| Sep 30, 2026 | 1,148.00 | 1,158.00 | 1,147.00 | 1,155.00 | 1,155.00 | +0.96% | 35,300 | 0.52 |
| Sep 29, 2026 | 1,148.00 | 1,154.00 | 1,130.00 | 1,144.00 | 1,144.00 | +0.00% | 79,800 | 1.19 |
| Sep 28, 2026 | 1,159.00 | 1,166.00 | 1,150.00 | 1,154.00 | 1,144.00 | +0.17% | 53,300 | 0.80 |
| Sep 25, 2026 | 1,135.00 | 1,152.00 | 1,135.00 | 1,152.00 | 1,142.02 | +0.96% | 65,100 | 0.98 |
| Sep 24, 2026 | 1,122.00 | 1,147.00 | 1,117.00 | 1,141.00 | 1,131.11 | +2.06% | 104,200 | 1.59 |
| Sep 23, 2026 | 1,118.00 | 1,122.00 | 1,086.00 | 1,118.00 | 1,108.31 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,118.00 | 1,122.00 | 1,086.00 | 1,118.00 | 1,108.31 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,118.00 | 1,122.00 | 1,086.00 | 1,118.00 | 1,108.31 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,103.00 | 1,122.00 | 1,086.00 | 1,118.00 | 1,108.31 | +1.45% | 163,200 | 2.45 |
| Sep 17, 2026 | 1,086.00 | 1,104.00 | 1,086.00 | 1,102.00 | 1,092.45 | +1.75% | 34,300 | 0.50 |
| Sep 16, 2026 | 1,063.00 | 1,090.00 | 1,062.00 | 1,083.00 | 1,073.62 | +1.22% | 57,200 | 0.84 |
| Sep 15, 2026 | 1,054.00 | 1,076.00 | 1,053.00 | 1,070.00 | 1,060.73 | +0.56% | 24,400 | 0.36 |
| Sep 14, 2026 | 1,042.00 | 1,068.00 | 1,041.00 | 1,064.00 | 1,054.78 | +1.14% | 55,700 | 0.80 |
| Sep 11, 2026 | 1,023.00 | 1,056.00 | 1,023.00 | 1,052.00 | 1,042.88 | +0.00% | 64,699 | 0.94 |
| Sep 10, 2026 | 1,039.00 | 1,058.00 | 1,026.00 | 1,052.00 | 1,042.88 | -0.38% | 91,800 | 1.33 |
| Sep 09, 2026 | 1,047.00 | 1,060.00 | 1,036.00 | 1,056.00 | 1,046.85 | +1.34% | 91,600 | 1.33 |
| Sep 08, 2026 | 1,116.00 | 1,116.00 | 1,034.00 | 1,042.00 | 1,032.97 | -7.05% | 299,400 | 4.58 |
| Sep 07, 2026 | 1,122.00 | 1,134.00 | 1,120.00 | 1,121.00 | 1,111.29 | +0.09% | 39,400 | 0.59 |
| Sep 04, 2026 | 1,120.00 | 1,124.00 | 1,114.00 | 1,120.00 | 1,110.29 | +0.00% | 44,300 | 0.67 |
| Sep 03, 2026 | 1,124.00 | 1,130.00 | 1,113.00 | 1,120.00 | 1,110.29 | +0.54% | 71,200 | 1.06 |
| Sep 02, 2026 | 1,130.00 | 1,134.00 | 1,110.00 | 1,114.00 | 1,104.35 | -2.71% | 143,900 | 2.18 |
| Sep 01, 2026 | 1,126.00 | 1,149.00 | 1,126.00 | 1,145.00 | 1,135.08 | +0.88% | 29,600 | 0.44 |
| Aug 31, 2026 | 1,130.00 | 1,142.00 | 1,121.00 | 1,135.00 | 1,125.16 | +0.18% | 36,700 | 0.54 |
| Aug 28, 2026 | 1,124.00 | 1,142.00 | 1,124.00 | 1,133.00 | 1,123.18 | +0.27% | 41,800 | 0.60 |
| Aug 27, 2026 | 1,129.00 | 1,140.00 | 1,126.00 | 1,130.00 | 1,120.21 | -0.09% | 63,600 | 0.91 |
| Aug 26, 2026 | 1,144.00 | 1,144.00 | 1,122.00 | 1,131.00 | 1,121.20 | -0.09% | 68,700 | 0.98 |
| Aug 25, 2026 | 1,168.00 | 1,176.00 | 1,108.00 | 1,132.00 | 1,122.19 | -3.08% | 311,100 | 4.69 |
| Aug 24, 2026 | 1,170.00 | 1,188.00 | 1,161.00 | 1,168.00 | 1,157.88 | +0.34% | 47,300 | 0.71 |
