tiprankstipranks
Trending News
More News >
Taiho Kogyo Co., Ltd. (JP:6470)
:6470
Japanese Market
Advertisement

Taiho Kogyo Co., Ltd. (6470) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
632.00
638.00
613.00
620.00
620.00
-4.17%
180,100
2.57
Jul 24, 2025
637.00
672.00
626.00
647.00
647.00
+10.22%
825,200
14.45
Jul 23, 2025
568.00
589.00
566.00
587.00
587.00
+5.20%
152,500
2.76
Jul 22, 2025
568.00
568.00
558.00
558.00
558.00
-1.76%
40,500
0.73
Jul 18, 2025
570.00
570.00
564.00
568.00
568.00
+0.35%
20,000
0.36
Jul 17, 2025
568.00
568.00
562.00
566.00
566.00
-0.35%
35,200
0.64
Jul 16, 2025
576.00
576.00
568.00
568.00
568.00
-0.87%
32,200
0.58
Jul 15, 2025
583.00
585.00
572.00
573.00
573.00
-1.72%
23,200
0.42
Jul 14, 2025
577.00
588.00
574.00
583.00
583.00
+1.75%
61,300
1.11
Jul 11, 2025
568.00
577.00
568.00
573.00
573.00
+0.88%
48,000
0.87
Jul 10, 2025
578.00
578.00
566.00
568.00
568.00
-0.87%
37,100
0.67
Jul 09, 2025
560.00
578.00
560.00
573.00
573.00
+2.32%
60,700
1.09
Jul 08, 2025
563.00
566.00
560.00
560.00
560.00
0.00%
45,000
0.79
Jul 07, 2025
567.00
567.00
560.00
560.00
560.00
-0.88%
24,200
0.42
Jul 04, 2025
576.00
576.00
565.00
565.00
565.00
-1.22%
25,500
0.43
Jul 03, 2025
557.00
576.00
557.00
572.00
572.00
+2.69%
45,700
0.77
Jul 02, 2025
559.00
563.00
554.00
557.00
557.00
-0.89%
66,400
1.13
Jul 01, 2025
570.00
570.00
561.00
562.00
562.00
-1.06%
65,199
1.12
Jun 30, 2025
570.00
573.00
567.00
568.00
568.00
+0.35%
45,000
0.77
Jun 27, 2025
560.00
569.00
557.00
566.00
566.00
+1.80%
72,300
1.26
Jun 26, 2025
556.00
559.00
552.00
556.00
556.00
+0.18%
49,500
0.87
Jun 25, 2025
564.00
565.00
551.00
555.00
555.00
-1.42%
55,800
0.99
Jun 24, 2025
563.00
571.00
563.00
563.00
563.00
+0.72%
38,300
0.68
Jun 23, 2025
571.00
572.00
559.00
559.00
559.00
-2.61%
64,800
1.15
Jun 20, 2025
581.00
584.00
574.00
574.00
574.00
-1.20%
82,100
1.48
Jun 19, 2025
584.00
584.00
577.00
581.00
581.00
-0.34%
20,900
0.38
Jun 18, 2025
584.00
590.00
579.00
583.00
583.00
0.00%
41,700
0.75
Jun 17, 2025
583.00
589.00
578.00
583.00
583.00
+0.17%
29,000
0.53
Jun 16, 2025
580.00
589.00
575.00
582.00
582.00
+0.87%
38,800
0.71
Jun 13, 2025
603.00
608.00
573.00
577.00
577.00
-5.10%
127,900
2.42
Jun 12, 2025
610.00
613.00
604.00
608.00
608.00
-0.16%
29,500
0.56
Jun 11, 2025
623.00
623.00
608.00
609.00
609.00
-1.30%
37,600
0.72
Jun 10, 2025
623.00
630.00
617.00
617.00
617.00
-0.96%
29,900
0.57
Jun 09, 2025
637.00
640.00
623.00
623.00
623.00
-2.04%
25,900
0.49
Jun 06, 2025
643.00
643.00
630.00
636.00
636.00
-1.24%
42,700
0.82
Jun 05, 2025
654.00
656.00
643.00
644.00
644.00
-1.23%
65,700
1.28
Jun 04, 2025
662.00
664.00
645.00
652.00
652.00
-1.51%
47,500
0.93
Jun 03, 2025
660.00
666.00
660.00
662.00
662.00
+0.30%
19,400
0.38
Jun 02, 2025
660.00
666.00
660.00
660.00
660.00
-0.60%
52,500
1.04
May 30, 2025
653.00
670.00
653.00
664.00
664.00
+0.30%
26,600
0.53
May 29, 2025
659.00
664.00
657.00
662.00
662.00
+0.46%
29,700
0.59
May 28, 2025
667.00
669.00
654.00
659.00
659.00
-0.60%
73,400
1.48
May 27, 2025
652.00
665.00
652.00
663.00
663.00
+0.76%
43,700
0.89
May 26, 2025
650.00
662.00
650.00
658.00
658.00
+0.15%
32,400
0.65
May 23, 2025
654.00
663.00
652.00
657.00
657.00
+1.39%
26,800
0.54
May 22, 2025
642.00
655.00
642.00
648.00
648.00
-0.31%
26,200
0.52
May 21, 2025
650.00
653.00
648.00
650.00
650.00
+0.15%
41,300
0.83
May 20, 2025
656.00
657.00
649.00
649.00
649.00
-0.46%
60,500
1.23
May 19, 2025
658.00
667.00
650.00
652.00
652.00
-1.81%
56,100
1.14
May 16, 2025
664.00
675.00
661.00
664.00
664.00
0.00%
63,900
1.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis