Hokuyaku Takeyama Holdings,Inc. (SPSE:3055)
Japan · Delayed Price · Currency is JPY 875.00
-3.00 (-0.34%)
At close: Sep 12, 2025
SPSE:3055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.34% | 100 |
| Sep 10, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - | 2,100 |
| Sep 9, 2025 | 878.00 | 878.00 | 851.00 | 878.00 | 878.00 | 0.34% | 900 |
| Sep 8, 2025 | 868.00 | 875.00 | 868.00 | 875.00 | 875.00 | 1.51% | 700 |
| Sep 5, 2025 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 1.06% | 100 |
| Sep 4, 2025 | 867.00 | 867.00 | 853.00 | 853.00 | 853.00 | -0.93% | 700 |
| Sep 3, 2025 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 0.70% | 100 |
| Sep 2, 2025 | 863.00 | 863.00 | 855.00 | 855.00 | 855.00 | 0.23% | 4,100 |
| Sep 1, 2025 | 891.00 | 891.00 | 853.00 | 853.00 | 853.00 | -3.29% | 3,900 |
| Aug 29, 2025 | 897.00 | 897.00 | 870.00 | 882.00 | 882.00 | -1.67% | 1,500 |
| Aug 28, 2025 | 890.00 | 897.00 | 882.00 | 897.00 | 897.00 | 2.51% | 2,400 |
| Aug 27, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1.04% | 300 |
| Aug 26, 2025 | 890.00 | 890.00 | 865.00 | 866.00 | 866.00 | -2.91% | 900 |
| Aug 25, 2025 | 890.00 | 892.00 | 864.00 | 892.00 | 892.00 | 0.79% | 900 |
| Aug 18, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 500 |
| Aug 15, 2025 | 887.00 | 888.00 | 871.00 | 885.00 | 885.00 | -0.23% | 1,200 |
| Aug 14, 2025 | 854.00 | 896.00 | 852.00 | 887.00 | 887.00 | -1.33% | 9,400 |
| Aug 13, 2025 | 869.00 | 910.00 | 869.00 | 899.00 | 899.00 | 4.78% | 2,000 |
| Aug 12, 2025 | 860.00 | 860.00 | 841.00 | 858.00 | 858.00 | 0.35% | 2,000 |
| Aug 8, 2025 | 846.00 | 855.00 | 845.00 | 855.00 | 855.00 | 1.79% | 1,000 |
| Aug 7, 2025 | 832.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1.82% | 900 |
| Aug 6, 2025 | 830.00 | 830.00 | 825.00 | 825.00 | 825.00 | -0.84% | 700 |
| Aug 5, 2025 | 833.00 | 833.00 | 827.00 | 832.00 | 832.00 | -0.36% | 1,000 |
| Aug 4, 2025 | 842.00 | 842.00 | 830.00 | 835.00 | 835.00 | -1.65% | 1,200 |
| Aug 1, 2025 | 845.00 | 849.00 | 843.00 | 849.00 | 849.00 | -0.70% | 300 |
| Jul 31, 2025 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | 0.59% | 1,500 |
| Jul 30, 2025 | 859.00 | 865.00 | 850.00 | 850.00 | 850.00 | -1.05% | 2,000 |
| Jul 29, 2025 | 860.00 | 860.00 | 845.00 | 859.00 | 859.00 | 1.66% | 2,300 |
| Jul 28, 2025 | 860.00 | 860.00 | 836.00 | 845.00 | 845.00 | - | 2,300 |
| Jul 25, 2025 | 856.00 | 859.00 | 830.00 | 845.00 | 845.00 | - | 3,500 |
| Jul 24, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1.81% | 100 |
| Jul 23, 2025 | 849.00 | 853.00 | 830.00 | 830.00 | 830.00 | -1.54% | 800 |
| Jul 22, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -0.12% | 200 |
| Jul 18, 2025 | 831.00 | 844.00 | 831.00 | 844.00 | 844.00 | -0.24% | 300 |
| Jul 17, 2025 | 846.00 | 846.00 | 828.00 | 846.00 | 846.00 | 0.12% | 600 |
| Jul 16, 2025 | 875.00 | 875.00 | 845.00 | 845.00 | 845.00 | -0.24% | 800 |
| Jul 15, 2025 | 875.00 | 875.00 | 845.00 | 847.00 | 847.00 | 0.24% | 5,500 |
| Jul 14, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.36% | 700 |
| Jul 11, 2025 | 844.00 | 844.00 | 842.00 | 842.00 | 842.00 | 0.72% | 800 |
| Jul 10, 2025 | 845.00 | 845.00 | 836.00 | 836.00 | 836.00 | 2.58% | 1,200 |
| Jul 9, 2025 | 809.00 | 815.00 | 809.00 | 815.00 | 815.00 | 0.62% | 300 |
| Jul 8, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.37% | 400 |
| Jul 7, 2025 | 806.00 | 821.00 | 806.00 | 813.00 | 813.00 | -0.97% | 1,400 |
| Jul 4, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | - | 100 |
| Jul 3, 2025 | 824.00 | 824.00 | 821.00 | 821.00 | 821.00 | -0.48% | 400 |
| Jul 2, 2025 | 845.00 | 845.00 | 825.00 | 825.00 | 825.00 | -1.90% | 400 |
| Jul 1, 2025 | 845.00 | 845.00 | 832.00 | 841.00 | 841.00 | 0.84% | 800 |
| Jun 30, 2025 | 845.00 | 845.00 | 830.00 | 834.00 | 834.00 | -1.30% | 1,300 |
| Jun 27, 2025 | 845.00 | 845.00 | 831.00 | 845.00 | 845.00 | 0.24% | 500 |
| Jun 26, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 1.57% | 300 |