Hokuyaku Takeyama Holdings,Inc. (SPSE:3055)
Japan · Delayed Price · Currency is JPY 917.00
-1.00 (-0.11%)
At close: Sep 25, 2026
SPSE:3055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 931.00 | 931.00 | 910.00 | 917.00 | 917.00 | -0.11% | 1,000 |
| Sep 24, 2026 | 928.00 | 928.00 | 918.00 | 918.00 | 918.00 | 0.55% | 800 |
| Sep 18, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | 0.11% | 200 |
| Sep 16, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | 200 |
| Sep 15, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | 800 |
| Sep 14, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | - | 100 |
| Sep 10, 2026 | 914.00 | 914.00 | 907.00 | 912.00 | 912.00 | -0.22% | 500 |
| Sep 9, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 0.44% | 100 |
| Sep 8, 2026 | 910.00 | 912.00 | 910.00 | 910.00 | 910.00 | -0.33% | 400 |
| Sep 7, 2026 | 907.00 | 913.00 | 906.00 | 913.00 | 913.00 | 0.77% | 1,400 |
| Sep 4, 2026 | 916.00 | 916.00 | 906.00 | 906.00 | 906.00 | -2.05% | 800 |
| Sep 2, 2026 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | 0.54% | 200 |
| Sep 1, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 300 |
| Aug 31, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 1.10% | 900 |
| Aug 28, 2026 | 952.00 | 952.00 | 910.00 | 910.00 | 910.00 | -2.99% | 3,700 |
| Aug 27, 2026 | 947.00 | 947.00 | 923.00 | 938.00 | 938.00 | 0.64% | 1,400 |
| Aug 26, 2026 | 972.00 | 972.00 | 932.00 | 932.00 | 932.00 | -2.71% | 2,200 |
| Aug 25, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 1.38% | 500 |
| Aug 24, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.42% | 100 |
| Aug 20, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | - | 300 |
| Aug 17, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | - | 1,000 |
| Aug 12, 2026 | 950.00 | 950.00 | 949.00 | 949.00 | 949.00 | -0.11% | 300 |
| Aug 10, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 100 |
| Aug 5, 2026 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 2,300 |
| Aug 4, 2026 | 952.00 | 960.00 | 952.00 | 960.00 | 960.00 | 0.95% | 400 |
| Aug 3, 2026 | 968.00 | 968.00 | 951.00 | 951.00 | 951.00 | -1.65% | 700 |
| Jul 30, 2026 | 973.00 | 973.00 | 967.00 | 967.00 | 967.00 | -1.33% | 500 |
| Jul 29, 2026 | 995.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 2.19% | 4,100 |
| Jul 28, 2026 | 975.00 | 975.00 | 943.00 | 959.00 | 959.00 | 2.24% | 3,300 |
| Jul 27, 2026 | 959.00 | 959.00 | 938.00 | 938.00 | 938.00 | 1.41% | 3,000 |
| Jul 23, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1.43% | 400 |
| Jul 22, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -0.22% | 300 |
| Jul 17, 2026 | 920.00 | 920.00 | 914.00 | 914.00 | 914.00 | -1.72% | 700 |
| Jul 16, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | 100 |
| Jul 15, 2026 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 1.97% | 1,200 |
| Jul 14, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 1.67% | 1,100 |
| Jul 13, 2026 | 910.00 | 910.00 | 897.00 | 897.00 | 897.00 | -1.43% | 1,900 |
| Jul 10, 2026 | 919.00 | 919.00 | 910.00 | 910.00 | 910.00 | 2.36% | 1,300 |
| Jul 9, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.11% | 100 |
| Jul 8, 2026 | 883.00 | 888.00 | 883.00 | 888.00 | 888.00 | 0.57% | 700 |
| Jul 7, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | -1.45% | 1,000 |
| Jul 6, 2026 | 892.00 | 896.00 | 892.00 | 896.00 | 896.00 | -0.78% | 600 |
| Jul 3, 2026 | 900.00 | 905.00 | 899.00 | 903.00 | 903.00 | 1.01% | 1,300 |
| Jul 2, 2026 | 894.00 | 894.00 | 892.00 | 894.00 | 894.00 | - | 1,100 |
| Jul 1, 2026 | 914.00 | 915.00 | 894.00 | 894.00 | 894.00 | -1.22% | 1,600 |
| Jun 30, 2026 | 914.00 | 914.00 | 905.00 | 905.00 | 905.00 | -1.09% | 300 |
| Jun 29, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 3.39% | 800 |
| Jun 26, 2026 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -0.56% | 1,700 |
| Jun 25, 2026 | 908.00 | 908.00 | 890.00 | 890.00 | 890.00 | 0.79% | 700 |
| Jun 23, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | -0.79% | 100 |