Hokuyaku Takeyama Holdings,Inc. (SPSE:3055)
Japan · Delayed Price · Currency is JPY 906.00
-13.00 (-1.41%)
At close: Apr 7, 2026
SPSE:3055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 904.00 | 909.00 | 904.00 | 906.00 | 906.00 | -1.41% | 900 |
| Apr 6, 2026 | 909.00 | 919.00 | 909.00 | 919.00 | 919.00 | 1.10% | 700 |
| Apr 3, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | -0.22% | 300 |
| Apr 2, 2026 | 908.00 | 911.00 | 908.00 | 911.00 | 911.00 | 0.33% | 400 |
| Apr 1, 2026 | 923.00 | 923.00 | 900.00 | 908.00 | 908.00 | -1.41% | 3,000 |
| Mar 31, 2026 | 927.00 | 927.00 | 920.00 | 921.00 | 921.00 | -0.65% | 500 |
| Mar 30, 2026 | 910.00 | 929.00 | 901.00 | 927.00 | 927.00 | 0.98% | 2,000 |
| Mar 27, 2026 | 917.00 | 918.00 | 917.00 | 918.00 | 908.00 | 0.33% | 800 |
| Mar 26, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 905.03 | 1.55% | 500 |
| Mar 25, 2026 | 917.00 | 917.00 | 901.00 | 901.00 | 891.19 | -0.88% | 1,000 |
| Mar 24, 2026 | 915.00 | 917.00 | 909.00 | 909.00 | 899.10 | 0.78% | 500 |
| Mar 23, 2026 | 911.00 | 911.00 | 902.00 | 902.00 | 892.17 | - | 700 |
| Mar 19, 2026 | 906.00 | 906.00 | 902.00 | 902.00 | 892.17 | -0.55% | 400 |
| Mar 18, 2026 | 902.00 | 907.00 | 902.00 | 907.00 | 897.12 | 1.00% | 600 |
| Mar 17, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 888.22 | 0.22% | 300 |
| Mar 16, 2026 | 897.00 | 904.00 | 896.00 | 896.00 | 886.24 | - | 600 |
| Mar 13, 2026 | 914.00 | 914.00 | 890.00 | 896.00 | 886.24 | -2.82% | 3,100 |
| Mar 12, 2026 | 921.00 | 923.00 | 921.00 | 922.00 | 911.96 | 0.22% | 800 |
| Mar 11, 2026 | 925.00 | 925.00 | 920.00 | 920.00 | 909.98 | 1.10% | 300 |
| Mar 10, 2026 | 904.00 | 916.00 | 904.00 | 910.00 | 900.09 | 0.78% | 800 |
| Mar 9, 2026 | 914.00 | 914.00 | 903.00 | 903.00 | 893.16 | -1.95% | 800 |
| Mar 6, 2026 | 942.00 | 944.00 | 921.00 | 921.00 | 910.97 | -2.13% | 1,600 |
| Mar 5, 2026 | 920.00 | 941.00 | 920.00 | 941.00 | 930.75 | 3.18% | 300 |
| Mar 4, 2026 | 948.00 | 948.00 | 912.00 | 912.00 | 902.07 | -1.62% | 1,300 |
| Mar 3, 2026 | 947.00 | 947.00 | 927.00 | 927.00 | 916.90 | -1.59% | 4,200 |
| Mar 2, 2026 | 948.00 | 948.00 | 942.00 | 942.00 | 931.74 | -0.53% | 1,100 |
| Feb 27, 2026 | 945.00 | 947.00 | 945.00 | 947.00 | 936.68 | 0.21% | 1,400 |
| Feb 26, 2026 | 945.00 | 945.00 | 942.00 | 945.00 | 934.71 | 0.32% | 900 |
| Feb 25, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 931.74 | 2.06% | 300 |
| Feb 24, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 912.95 | -0.43% | 100 |
| Feb 20, 2026 | 944.00 | 944.00 | 927.00 | 927.00 | 916.90 | -1.70% | 2,400 |
| Feb 19, 2026 | 932.00 | 943.00 | 932.00 | 943.00 | 932.73 | 1.29% | 1,700 |
| Feb 17, 2026 | 937.00 | 937.00 | 931.00 | 931.00 | 920.86 | -0.11% | 800 |
| Feb 16, 2026 | 933.00 | 946.00 | 932.00 | 932.00 | 921.85 | - | 6,400 |
| Feb 13, 2026 | 931.00 | 932.00 | 931.00 | 932.00 | 921.85 | 0.11% | 600 |
| Feb 12, 2026 | 923.00 | 931.00 | 923.00 | 931.00 | 920.86 | 1.20% | 2,600 |
| Feb 10, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 909.98 | 2.22% | 500 |
| Feb 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 890.20 | -0.55% | 1,200 |
| Feb 6, 2026 | 917.00 | 926.00 | 900.00 | 905.00 | 895.14 | -1.09% | 4,400 |
| Feb 5, 2026 | 915.00 | 918.00 | 915.00 | 915.00 | 905.03 | -0.65% | 2,000 |
| Feb 4, 2026 | 925.00 | 926.00 | 921.00 | 921.00 | 910.97 | -0.22% | 2,100 |
| Feb 3, 2026 | 923.00 | 930.00 | 922.00 | 923.00 | 912.95 | - | 3,200 |
| Feb 2, 2026 | 934.00 | 936.00 | 923.00 | 923.00 | 912.95 | -1.07% | 2,200 |
| Jan 30, 2026 | 939.00 | 939.00 | 918.00 | 933.00 | 922.84 | -0.64% | 4,400 |
| Jan 29, 2026 | 934.00 | 939.00 | 934.00 | 939.00 | 928.77 | 1.40% | 3,100 |
| Jan 28, 2026 | 922.00 | 926.00 | 922.00 | 926.00 | 915.91 | -0.96% | 1,500 |
| Jan 27, 2026 | 936.00 | 936.00 | 935.00 | 935.00 | 924.81 | - | 1,700 |
| Jan 26, 2026 | 929.00 | 935.00 | 928.00 | 935.00 | 924.81 | 1.19% | 3,100 |
| Jan 23, 2026 | 923.00 | 926.00 | 923.00 | 924.00 | 913.93 | 0.22% | 300 |
| Jan 22, 2026 | 917.00 | 922.00 | 917.00 | 922.00 | 911.96 | 0.11% | 1,200 |