Takamiya Co., Ltd. (TYO:2445)
Japan · Delayed Price · Currency is JPY 414.00
+2.00 (0.49%)
At close: Mar 27, 2026
Takamiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 410.00 | 415.00 | 409.00 | 414.00 | 414.00 | 0.49% | 80,700 |
| Mar 26, 2026 | 414.00 | 414.00 | 407.00 | 412.00 | 412.00 | -0.48% | 76,700 |
| Mar 25, 2026 | 412.00 | 415.00 | 410.00 | 414.00 | 414.00 | 2.22% | 82,700 |
| Mar 24, 2026 | 406.00 | 407.00 | 399.00 | 405.00 | 405.00 | 1.76% | 242,700 |
| Mar 23, 2026 | 401.00 | 403.00 | 397.00 | 398.00 | 398.00 | -2.69% | 267,700 |
| Mar 19, 2026 | 416.00 | 418.00 | 408.00 | 409.00 | 409.00 | -3.31% | 119,700 |
| Mar 18, 2026 | 418.00 | 423.00 | 415.00 | 423.00 | 423.00 | 2.42% | 74,200 |
| Mar 17, 2026 | 411.00 | 415.00 | 409.00 | 413.00 | 413.00 | 0.73% | 68,100 |
| Mar 16, 2026 | 410.00 | 411.00 | 407.00 | 410.00 | 410.00 | 0.24% | 85,900 |
| Mar 13, 2026 | 410.00 | 412.00 | 405.00 | 409.00 | 409.00 | -0.24% | 133,000 |
| Mar 12, 2026 | 415.00 | 417.00 | 405.00 | 410.00 | 410.00 | -2.15% | 143,300 |
| Mar 11, 2026 | 412.00 | 422.00 | 412.00 | 419.00 | 419.00 | 1.95% | 111,100 |
| Mar 10, 2026 | 410.00 | 414.00 | 404.00 | 411.00 | 411.00 | 2.24% | 221,000 |
| Mar 9, 2026 | 397.00 | 402.00 | 392.00 | 402.00 | 402.00 | -2.90% | 340,900 |
| Mar 6, 2026 | 417.00 | 419.00 | 411.00 | 414.00 | 414.00 | -0.48% | 148,700 |
| Mar 5, 2026 | 412.00 | 421.00 | 409.00 | 416.00 | 416.00 | 4.52% | 198,700 |
| Mar 4, 2026 | 400.00 | 403.00 | 393.00 | 398.00 | 398.00 | -2.93% | 412,400 |
| Mar 3, 2026 | 417.00 | 419.00 | 410.00 | 410.00 | 410.00 | -1.91% | 182,700 |
| Mar 2, 2026 | 427.00 | 427.00 | 416.00 | 418.00 | 418.00 | -3.91% | 306,700 |
| Feb 27, 2026 | 434.00 | 436.00 | 433.00 | 435.00 | 435.00 | 0.23% | 72,900 |
| Feb 26, 2026 | 434.00 | 438.00 | 433.00 | 434.00 | 434.00 | 0.93% | 108,600 |
| Feb 25, 2026 | 431.00 | 436.00 | 428.00 | 430.00 | 430.00 | 0.23% | 121,200 |
| Feb 24, 2026 | 437.00 | 440.00 | 424.00 | 429.00 | 429.00 | -1.61% | 259,800 |
| Feb 20, 2026 | 439.00 | 441.00 | 434.00 | 436.00 | 436.00 | -0.68% | 91,700 |
| Feb 19, 2026 | 444.00 | 444.00 | 435.00 | 439.00 | 439.00 | -0.45% | 132,400 |
| Feb 18, 2026 | 439.00 | 446.00 | 437.00 | 441.00 | 441.00 | 1.15% | 123,000 |
| Feb 17, 2026 | 438.00 | 440.00 | 433.00 | 436.00 | 436.00 | -0.46% | 105,300 |
| Feb 16, 2026 | 440.00 | 440.00 | 436.00 | 438.00 | 438.00 | -0.68% | 145,400 |
| Feb 13, 2026 | 442.00 | 442.00 | 432.00 | 441.00 | 441.00 | -0.68% | 240,700 |
| Feb 12, 2026 | 445.00 | 453.00 | 438.00 | 444.00 | 444.00 | -7.88% | 613,000 |
| Feb 10, 2026 | 479.00 | 482.00 | 476.00 | 482.00 | 482.00 | 2.12% | 204,600 |
| Feb 9, 2026 | 471.00 | 473.00 | 460.00 | 472.00 | 472.00 | 2.83% | 157,300 |
| Feb 6, 2026 | 452.00 | 460.00 | 450.00 | 459.00 | 459.00 | 1.10% | 158,800 |
| Feb 5, 2026 | 453.00 | 459.00 | 453.00 | 454.00 | 454.00 | 0.44% | 119,600 |
| Feb 4, 2026 | 447.00 | 453.00 | 443.00 | 452.00 | 452.00 | 1.35% | 91,200 |
| Feb 3, 2026 | 441.00 | 448.00 | 436.00 | 446.00 | 446.00 | 3.00% | 93,800 |
| Feb 2, 2026 | 444.00 | 447.00 | 433.00 | 433.00 | 433.00 | -2.04% | 116,500 |
| Jan 30, 2026 | 438.00 | 443.00 | 430.00 | 442.00 | 442.00 | 2.31% | 113,700 |
| Jan 29, 2026 | 433.00 | 435.00 | 424.00 | 432.00 | 432.00 | -0.69% | 212,000 |
| Jan 28, 2026 | 448.00 | 448.00 | 431.00 | 435.00 | 435.00 | -2.90% | 205,100 |
| Jan 27, 2026 | 445.00 | 450.00 | 442.00 | 448.00 | 448.00 | 0.45% | 104,700 |
| Jan 26, 2026 | 460.00 | 460.00 | 445.00 | 446.00 | 446.00 | -3.67% | 224,900 |
| Jan 23, 2026 | 481.00 | 481.00 | 463.00 | 463.00 | 463.00 | -3.74% | 194,100 |
| Jan 22, 2026 | 466.00 | 481.00 | 466.00 | 481.00 | 481.00 | 3.89% | 123,900 |
| Jan 21, 2026 | 460.00 | 468.00 | 456.00 | 463.00 | 463.00 | -1.49% | 118,700 |
| Jan 20, 2026 | 475.00 | 479.00 | 465.00 | 470.00 | 470.00 | -1.47% | 158,700 |
| Jan 19, 2026 | 477.00 | 481.00 | 472.00 | 477.00 | 477.00 | -0.21% | 170,300 |
| Jan 16, 2026 | 478.00 | 482.00 | 472.00 | 478.00 | 478.00 | 3.91% | 266,100 |
| Jan 15, 2026 | 451.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1.10% | 102,500 |
| Jan 14, 2026 | 450.00 | 455.00 | 446.00 | 455.00 | 455.00 | 2.02% | 104,300 |