Hokuyaku Takeyama Holdings,Inc. (SPSE:3055)
Japan · Delayed Price · Currency is JPY 949.00
0.00 (0.00%)
At close: Aug 17, 2026
SPSE:3055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.56% | 600 |
| Jun 18, 2026 | 887.00 | 892.00 | 885.00 | 885.00 | 885.00 | -1.88% | 400 |
| Jun 17, 2026 | 882.00 | 902.00 | 882.00 | 902.00 | 902.00 | 1.69% | 300 |
| Jun 16, 2026 | 902.00 | 902.00 | 887.00 | 887.00 | 887.00 | -1.66% | 500 |
| Jun 12, 2026 | 894.00 | 902.00 | 894.00 | 902.00 | 902.00 | 1.58% | 400 |
| Jun 10, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0.11% | 100 |
| Jun 8, 2026 | 892.00 | 892.00 | 887.00 | 887.00 | 887.00 | -3.80% | 600 |
| Jun 4, 2026 | 919.00 | 922.00 | 919.00 | 922.00 | 922.00 | 0.33% | 800 |
| Jun 3, 2026 | 916.00 | 919.00 | 916.00 | 919.00 | 919.00 | 0.55% | 1,400 |
| Jun 2, 2026 | 909.00 | 914.00 | 909.00 | 914.00 | 914.00 | 0.22% | 3,800 |
| Jun 1, 2026 | 879.00 | 912.00 | 879.00 | 912.00 | 912.00 | 5.19% | 6,000 |
| May 29, 2026 | 865.00 | 867.00 | 865.00 | 867.00 | 867.00 | 0.23% | 600 |
| May 28, 2026 | 864.00 | 865.00 | 864.00 | 865.00 | 865.00 | 0.12% | 1,600 |
| May 27, 2026 | 870.00 | 870.00 | 864.00 | 864.00 | 864.00 | 0.23% | 800 |
| May 26, 2026 | 880.00 | 880.00 | 862.00 | 862.00 | 862.00 | -2.05% | 1,100 |
| May 25, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.92% | 1,000 |
| May 22, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | -0.91% | 100 |
| May 20, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.69% | 100 |
| May 19, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 0.23% | 100 |
| May 18, 2026 | 893.00 | 893.00 | 856.00 | 872.00 | 872.00 | -4.18% | 5,400 |