Advertisement
Taiko Pharmaceutical Co.,Ltd. (4574.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 386.00 | 390.00 | 385.00 | 389.00 | 389.00 | 112,400 |
| Oct 18, 2024 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | 230,900 |
| Oct 17, 2024 | 388.00 | 393.00 | 388.00 | 388.00 | 388.00 | 62,100 |
| Oct 16, 2024 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | 94,800 |
| Oct 15, 2024 | 387.00 | 397.00 | 386.00 | 397.00 | 397.00 | 109,700 |
| Oct 11, 2024 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | 112,300 |
| Oct 10, 2024 | 399.00 | 399.00 | 389.00 | 390.00 | 390.00 | 84,500 |
| Oct 09, 2024 | 396.00 | 399.00 | 394.00 | 396.00 | 396.00 | 53,900 |
| Oct 08, 2024 | 399.00 | 403.00 | 393.00 | 395.00 | 395.00 | 93,200 |
| Oct 07, 2024 | 404.00 | 406.00 | 399.00 | 402.00 | 402.00 | 87,700 |
| Oct 04, 2024 | 405.00 | 409.00 | 402.00 | 402.00 | 402.00 | 52,400 |
| Oct 03, 2024 | 409.00 | 411.00 | 402.00 | 402.00 | 402.00 | 96,500 |
| Oct 02, 2024 | 398.00 | 409.00 | 397.00 | 405.00 | 405.00 | 111,400 |
| Oct 01, 2024 | 394.00 | 404.00 | 393.00 | 403.00 | 403.00 | 100,000 |
| Sep 30, 2024 | 397.00 | 403.00 | 392.00 | 392.00 | 392.00 | 166,500 |
| Sep 27, 2024 | 411.00 | 412.00 | 406.00 | 407.00 | 407.00 | 90,800 |
| Sep 26, 2024 | 404.00 | 411.00 | 402.00 | 411.00 | 411.00 | 108,200 |
| Sep 25, 2024 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 65,600 |
| Sep 24, 2024 | 408.00 | 408.00 | 399.00 | 403.00 | 403.00 | 94,900 |
| Sep 20, 2024 | 406.00 | 408.00 | 400.00 | 405.00 | 405.00 | 149,900 |
| Sep 19, 2024 | 393.00 | 404.00 | 393.00 | 401.00 | 401.00 | 105,000 |
| Sep 18, 2024 | 400.00 | 402.00 | 389.00 | 392.00 | 392.00 | 87,700 |
| Sep 17, 2024 | 403.00 | 404.00 | 388.00 | 397.00 | 397.00 | 101,300 |
| Sep 13, 2024 | 406.00 | 407.00 | 397.00 | 400.00 | 400.00 | 103,800 |
| Sep 12, 2024 | 404.00 | 410.00 | 402.00 | 405.00 | 405.00 | 150,700 |
| Sep 11, 2024 | 409.00 | 409.00 | 384.00 | 386.00 | 386.00 | 232,100 |
| Sep 10, 2024 | 405.00 | 414.00 | 405.00 | 411.00 | 411.00 | 79,900 |
| Sep 09, 2024 | 401.00 | 405.00 | 397.00 | 404.00 | 404.00 | 138,700 |
| Sep 06, 2024 | 414.00 | 419.00 | 406.00 | 409.00 | 409.00 | 137,300 |
| Sep 05, 2024 | 406.00 | 417.00 | 402.00 | 415.00 | 415.00 | 144,400 |
| Sep 04, 2024 | 422.00 | 424.00 | 400.00 | 405.00 | 405.00 | 361,300 |
| Sep 03, 2024 | 420.00 | 439.00 | 417.00 | 430.00 | 430.00 | 179,600 |
| Sep 02, 2024 | 420.00 | 422.00 | 411.00 | 419.00 | 419.00 | 110,500 |
| Aug 30, 2024 | 416.00 | 421.00 | 414.00 | 420.00 | 420.00 | 119,500 |
| Aug 29, 2024 | 429.00 | 429.00 | 414.00 | 416.00 | 416.00 | 130,300 |
| Aug 28, 2024 | 431.00 | 433.00 | 422.00 | 429.00 | 429.00 | 113,800 |
| Aug 27, 2024 | 431.00 | 431.00 | 426.00 | 430.00 | 430.00 | 46,000 |
| Aug 26, 2024 | 431.00 | 432.00 | 426.00 | 428.00 | 428.00 | 110,300 |
| Aug 23, 2024 | 417.00 | 432.00 | 415.00 | 427.00 | 427.00 | 159,100 |
| Aug 22, 2024 | 420.00 | 423.00 | 414.00 | 418.00 | 418.00 | 61,100 |
| Aug 21, 2024 | 420.00 | 422.00 | 411.00 | 412.00 | 412.00 | 121,000 |
| Aug 20, 2024 | 406.00 | 427.00 | 406.00 | 424.00 | 424.00 | 193,900 |
| Aug 19, 2024 | 419.00 | 419.00 | 404.00 | 404.00 | 404.00 | 148,800 |
| Aug 16, 2024 | 407.00 | 420.00 | 407.00 | 419.00 | 419.00 | 145,400 |
| Aug 15, 2024 | 410.00 | 410.00 | 399.00 | 402.00 | 402.00 | 175,400 |
| Aug 14, 2024 | 403.00 | 410.00 | 391.00 | 410.00 | 410.00 | 273,800 |
| Aug 13, 2024 | 370.00 | 391.00 | 370.00 | 391.00 | 391.00 | 511,800 |
| Aug 09, 2024 | 413.00 | 423.00 | 407.00 | 415.00 | 415.00 | 442,800 |
| Aug 08, 2024 | 395.00 | 416.00 | 392.00 | 405.00 | 405.00 | 236,700 |
| Aug 07, 2024 | 384.00 | 407.00 | 381.00 | 395.00 | 395.00 | 328,800 |
| Aug 06, 2024 | 395.00 | 407.00 | 386.00 | 392.00 | 392.00 | 325,200 |
| Aug 05, 2024 | 386.00 | 398.00 | 360.00 | 374.00 | 374.00 | 526,400 |
| Aug 02, 2024 | 415.00 | 423.00 | 406.00 | 406.00 | 406.00 | 356,800 |
| Aug 01, 2024 | 445.00 | 445.00 | 430.00 | 431.00 | 431.00 | 266,600 |
| Jul 31, 2024 | 457.00 | 457.00 | 438.00 | 448.00 | 448.00 | 227,000 |
| Jul 30, 2024 | 462.00 | 466.00 | 453.00 | 460.00 | 460.00 | 470,800 |
| Jul 29, 2024 | 454.00 | 459.00 | 448.00 | 459.00 | 459.00 | 193,800 |
| Jul 26, 2024 | 446.00 | 450.00 | 439.00 | 443.00 | 443.00 | 220,100 |
| Jul 25, 2024 | 443.00 | 445.00 | 433.00 | 439.00 | 439.00 | 259,700 |
| Jul 24, 2024 | 460.00 | 463.00 | 444.00 | 445.00 | 445.00 | 219,500 |
| Jul 23, 2024 | 450.00 | 463.00 | 449.00 | 462.00 | 462.00 | 272,100 |
| Jul 22, 2024 | 450.00 | 460.00 | 439.00 | 445.00 | 445.00 | 297,300 |
| Jul 19, 2024 | 471.00 | 471.00 | 450.00 | 452.00 | 452.00 | 315,800 |
| Jul 18, 2024 | 480.00 | 484.00 | 471.00 | 471.00 | 471.00 | 285,400 |
| Jul 17, 2024 | 479.00 | 495.00 | 471.00 | 483.00 | 483.00 | 667,200 |
| Jul 16, 2024 | 479.00 | 480.00 | 456.00 | 464.00 | 464.00 | 414,400 |
| Jul 12, 2024 | 457.00 | 478.00 | 456.00 | 478.00 | 478.00 | 530,900 |
| Jul 11, 2024 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 248,000 |
| Jul 10, 2024 | 445.00 | 448.00 | 438.00 | 443.00 | 443.00 | 247,500 |
| Jul 09, 2024 | 433.00 | 452.00 | 432.00 | 447.00 | 447.00 | 616,600 |
| Jul 08, 2024 | 430.00 | 433.00 | 424.00 | 431.00 | 431.00 | 169,600 |
| Jul 05, 2024 | 424.00 | 433.00 | 423.00 | 427.00 | 427.00 | 256,800 |
| Jul 04, 2024 | 412.00 | 425.00 | 412.00 | 423.00 | 423.00 | 177,200 |
| Jul 03, 2024 | 419.00 | 419.00 | 411.00 | 412.00 | 412.00 | 104,800 |
| Jul 02, 2024 | 415.00 | 419.00 | 412.00 | 415.00 | 415.00 | 111,000 |
| Jul 01, 2024 | 418.00 | 420.00 | 412.00 | 415.00 | 415.00 | 105,000 |
| Jun 28, 2024 | 423.00 | 424.00 | 410.00 | 416.00 | 416.00 | 167,100 |
| Jun 27, 2024 | 417.00 | 430.00 | 413.00 | 420.00 | 420.00 | 259,500 |
| Jun 26, 2024 | 409.00 | 421.00 | 409.00 | 420.00 | 420.00 | 461,400 |
| Jun 25, 2024 | 400.00 | 410.00 | 399.00 | 408.00 | 408.00 | 223,700 |
| Jun 24, 2024 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 152,800 |
| Jun 21, 2024 | 390.00 | 394.00 | 389.00 | 392.00 | 392.00 | 136,300 |
| Jun 20, 2024 | 391.00 | 395.00 | 387.00 | 388.00 | 388.00 | 93,200 |
| Jun 19, 2024 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | 146,500 |
| Jun 18, 2024 | 400.00 | 405.00 | 396.00 | 399.00 | 399.00 | 277,100 |
| Jun 17, 2024 | 400.00 | 400.00 | 391.00 | 398.00 | 398.00 | 254,200 |
| Jun 14, 2024 | 380.00 | 399.00 | 380.00 | 397.00 | 397.00 | 297,400 |
| Jun 13, 2024 | 392.00 | 395.00 | 387.00 | 387.00 | 387.00 | 118,300 |
| Jun 12, 2024 | 386.00 | 395.00 | 386.00 | 392.00 | 392.00 | 112,900 |
| Jun 11, 2024 | 389.00 | 392.00 | 385.00 | 385.00 | 385.00 | 156,600 |
| Jun 10, 2024 | 371.00 | 389.00 | 371.00 | 388.00 | 388.00 | 257,700 |
| Jun 07, 2024 | 372.00 | 373.00 | 368.00 | 372.00 | 372.00 | 55,000 |
| Jun 06, 2024 | 379.00 | 379.00 | 365.00 | 368.00 | 368.00 | 141,600 |
| Jun 05, 2024 | 375.00 | 381.00 | 373.00 | 375.00 | 375.00 | 172,100 |
| Jun 04, 2024 | 374.00 | 377.00 | 367.00 | 374.00 | 374.00 | 226,600 |
| Jun 03, 2024 | 368.00 | 372.00 | 367.00 | 371.00 | 371.00 | 111,200 |
| May 31, 2024 | 367.00 | 369.00 | 363.00 | 368.00 | 368.00 | 144,000 |
| May 30, 2024 | 359.00 | 367.00 | 355.00 | 367.00 | 367.00 | 273,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.