Hokuyaku Takeyama Holdings,Inc. (SPSE:3055)
Japan · Delayed Price · Currency is JPY 910.00
+8.00 (0.89%)
At close: Dec 12, 2025
SPSE:3055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 902.00 | 910.00 | 902.00 | 910.00 | 910.00 | 0.89% | 5,300 |
| Dec 11, 2025 | 894.00 | 902.00 | 883.00 | 902.00 | 902.00 | 2.50% | 6,700 |
| Dec 10, 2025 | 893.00 | 893.00 | 870.00 | 880.00 | 880.00 | - | 2,400 |
| Dec 9, 2025 | 872.00 | 881.00 | 872.00 | 880.00 | 880.00 | -0.45% | 900 |
| Dec 8, 2025 | 870.00 | 884.00 | 870.00 | 884.00 | 884.00 | - | 1,800 |
| Dec 5, 2025 | 877.00 | 889.00 | 877.00 | 884.00 | 884.00 | - | 400 |
| Dec 4, 2025 | 892.00 | 892.00 | 871.00 | 884.00 | 884.00 | -0.23% | 1,700 |
| Dec 3, 2025 | 894.00 | 894.00 | 886.00 | 886.00 | 886.00 | 0.45% | 300 |
| Dec 2, 2025 | 905.00 | 905.00 | 882.00 | 882.00 | 882.00 | -2.43% | 2,100 |
| Dec 1, 2025 | 903.00 | 904.00 | 900.00 | 904.00 | 904.00 | 0.11% | 1,400 |
| Nov 28, 2025 | 903.00 | 903.00 | 901.00 | 903.00 | 903.00 | 0.11% | 1,300 |
| Nov 27, 2025 | 900.00 | 902.00 | 900.00 | 902.00 | 902.00 | 0.11% | 800 |
| Nov 26, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - | 300 |
| Nov 25, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 1.12% | 500 |
| Nov 21, 2025 | 904.00 | 906.00 | 887.00 | 891.00 | 891.00 | -1.11% | 2,700 |
| Nov 19, 2025 | 880.00 | 901.00 | 880.00 | 901.00 | 901.00 | 1.92% | 900 |
| Nov 18, 2025 | 884.00 | 890.00 | 884.00 | 884.00 | 884.00 | -1.34% | 600 |
| Nov 17, 2025 | 900.00 | 900.00 | 896.00 | 896.00 | 896.00 | -0.44% | 900 |
| Nov 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.99% | 3,200 |
| Nov 13, 2025 | 903.00 | 909.00 | 903.00 | 909.00 | 909.00 | 2.94% | 1,900 |
| Nov 12, 2025 | 900.00 | 900.00 | 883.00 | 883.00 | 883.00 | -2.43% | 1,900 |
| Nov 10, 2025 | 902.00 | 910.00 | 902.00 | 905.00 | 905.00 | 0.56% | 5,500 |
| Nov 7, 2025 | 897.00 | 900.00 | 890.00 | 900.00 | 900.00 | 0.11% | 3,700 |
| Nov 6, 2025 | 880.00 | 899.00 | 865.00 | 899.00 | 899.00 | 2.16% | 11,900 |
| Nov 5, 2025 | 878.00 | 892.00 | 878.00 | 880.00 | 880.00 | -0.90% | 900 |
| Nov 4, 2025 | 889.00 | 889.00 | 888.00 | 888.00 | 888.00 | -0.67% | 300 |
| Oct 31, 2025 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 1.02% | 400 |
| Oct 30, 2025 | 894.00 | 894.00 | 885.00 | 885.00 | 885.00 | -1.01% | 900 |
| Oct 29, 2025 | 896.00 | 897.00 | 894.00 | 894.00 | 894.00 | 0.11% | 1,000 |
| Oct 28, 2025 | 895.00 | 895.00 | 875.00 | 893.00 | 893.00 | -0.22% | 2,300 |
| Oct 27, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.79% | 1,700 |
| Oct 24, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - | 1,400 |
| Oct 23, 2025 | 888.00 | 892.00 | 888.00 | 888.00 | 888.00 | - | 300 |
| Oct 22, 2025 | 886.00 | 888.00 | 886.00 | 888.00 | 888.00 | 0.23% | 1,100 |
| Oct 21, 2025 | 884.00 | 886.00 | 884.00 | 886.00 | 886.00 | 0.80% | 800 |
| Oct 20, 2025 | 879.00 | 880.00 | 879.00 | 879.00 | 879.00 | 0.69% | 600 |
| Oct 16, 2025 | 879.00 | 882.00 | 873.00 | 873.00 | 873.00 | 0.34% | 700 |
| Oct 15, 2025 | 875.00 | 881.00 | 860.00 | 870.00 | 870.00 | -0.57% | 2,200 |
| Oct 14, 2025 | 874.00 | 875.00 | 874.00 | 875.00 | 875.00 | -0.34% | 300 |
| Oct 10, 2025 | 877.00 | 892.00 | 877.00 | 878.00 | 878.00 | -1.57% | 5,800 |
| Oct 9, 2025 | 882.00 | 899.00 | 882.00 | 892.00 | 892.00 | -1.65% | 4,600 |
| Oct 8, 2025 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 0.11% | 200 |
| Oct 7, 2025 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -0.11% | 700 |
| Oct 6, 2025 | 900.00 | 907.00 | 885.00 | 907.00 | 907.00 | -0.11% | 2,100 |
| Oct 3, 2025 | 880.00 | 908.00 | 880.00 | 908.00 | 908.00 | 2.48% | 3,700 |
| Oct 2, 2025 | 902.00 | 902.00 | 886.00 | 886.00 | 886.00 | -2.53% | 4,100 |
| Oct 1, 2025 | 908.00 | 910.00 | 880.00 | 909.00 | 909.00 | 0.22% | 8,600 |
| Sep 30, 2025 | 906.00 | 907.00 | 899.00 | 907.00 | 907.00 | -0.11% | 600 |
| Sep 29, 2025 | 909.00 | 909.00 | 902.00 | 908.00 | 908.00 | 1.00% | 600 |
| Sep 26, 2025 | 898.00 | 900.00 | 881.00 | 899.00 | 889.00 | 0.11% | 30,400 |