Takamiya Co., Ltd. (TYO:2445)
Japan · Delayed Price · Currency is JPY 378.00
0.00 (0.00%)
Oct 26, 2026, 10:04 AM JST
Takamiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 383.00 | 383.00 | 378.00 | 378.00 | 378.00 | - | 10,200 |
| Oct 23, 2026 | 383.00 | 385.00 | 377.00 | 378.00 | 378.00 | -1.56% | 75,800 |
| Oct 22, 2026 | 384.00 | 387.00 | 383.00 | 384.00 | 384.00 | 0.52% | 38,800 |
| Oct 21, 2026 | 384.00 | 386.00 | 382.00 | 382.00 | 382.00 | - | 60,900 |
| Oct 20, 2026 | 383.00 | 386.00 | 381.00 | 382.00 | 382.00 | -0.78% | 72,200 |
| Oct 19, 2026 | 387.00 | 389.00 | 383.00 | 385.00 | 385.00 | -0.77% | 38,600 |
| Oct 16, 2026 | 382.00 | 389.00 | 382.00 | 388.00 | 388.00 | 1.84% | 54,100 |
| Oct 15, 2026 | 385.00 | 390.00 | 381.00 | 381.00 | 381.00 | -1.80% | 68,000 |
| Oct 14, 2026 | 386.00 | 390.00 | 385.00 | 388.00 | 388.00 | - | 48,200 |
| Oct 13, 2026 | 381.00 | 388.00 | 381.00 | 388.00 | 388.00 | 1.84% | 107,600 |
| Oct 9, 2026 | 374.00 | 384.00 | 374.00 | 381.00 | 381.00 | 0.26% | 63,000 |
| Oct 8, 2026 | 380.00 | 381.00 | 375.00 | 380.00 | 380.00 | -0.52% | 161,800 |
| Oct 7, 2026 | 382.00 | 385.00 | 381.00 | 382.00 | 382.00 | -0.26% | 31,300 |
| Oct 6, 2026 | 383.00 | 386.00 | 381.00 | 383.00 | 383.00 | 0.52% | 85,500 |
| Oct 5, 2026 | 385.00 | 386.00 | 380.00 | 381.00 | 381.00 | -1.04% | 120,700 |
| Oct 2, 2026 | 390.00 | 391.00 | 385.00 | 385.00 | 385.00 | -2.04% | 78,100 |
| Oct 1, 2026 | 389.00 | 395.00 | 389.00 | 393.00 | 393.00 | 0.51% | 116,000 |
| Sep 30, 2026 | 390.00 | 394.00 | 389.00 | 391.00 | 391.00 | - | 50,400 |
| Sep 29, 2026 | 397.00 | 397.00 | 390.00 | 391.00 | 391.00 | -1.51% | 89,400 |
| Sep 28, 2026 | 403.00 | 403.00 | 400.00 | 403.00 | 397.00 | 0.50% | 52,900 |
| Sep 25, 2026 | 403.00 | 403.00 | 400.00 | 401.00 | 395.03 | -0.50% | 38,100 |
| Sep 24, 2026 | 404.00 | 407.00 | 403.00 | 403.00 | 397.00 | -0.25% | 55,600 |
| Sep 18, 2026 | 400.00 | 405.00 | 400.00 | 404.00 | 397.99 | - | 54,700 |
| Sep 17, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 397.99 | 1.00% | 61,500 |
| Sep 16, 2026 | 397.00 | 401.00 | 397.00 | 400.00 | 394.04 | 1.01% | 56,300 |
| Sep 15, 2026 | 393.00 | 400.00 | 393.00 | 396.00 | 390.10 | 0.76% | 110,600 |
| Sep 14, 2026 | 390.00 | 394.00 | 390.00 | 393.00 | 387.15 | 0.26% | 33,000 |
| Sep 11, 2026 | 390.00 | 393.00 | 389.00 | 392.00 | 386.16 | - | 70,900 |
| Sep 10, 2026 | 392.00 | 393.00 | 391.00 | 392.00 | 386.16 | -0.76% | 43,100 |
| Sep 9, 2026 | 395.00 | 399.00 | 394.00 | 395.00 | 389.12 | - | 49,900 |
| Sep 8, 2026 | 397.00 | 398.00 | 395.00 | 395.00 | 389.12 | -1.00% | 72,900 |
| Sep 7, 2026 | 403.00 | 403.00 | 398.00 | 399.00 | 393.06 | -0.75% | 41,000 |
| Sep 4, 2026 | 397.00 | 403.00 | 396.00 | 402.00 | 396.01 | 1.52% | 57,200 |
| Sep 3, 2026 | 398.00 | 400.00 | 395.00 | 396.00 | 390.10 | - | 67,400 |
| Sep 2, 2026 | 399.00 | 401.00 | 395.00 | 396.00 | 390.10 | -1.25% | 166,900 |
| Sep 1, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 395.03 | -0.25% | 112,100 |
| Aug 31, 2026 | 403.00 | 406.00 | 401.00 | 402.00 | 396.01 | - | 60,500 |
| Aug 28, 2026 | 404.00 | 408.00 | 402.00 | 402.00 | 396.01 | -0.99% | 147,200 |
| Aug 27, 2026 | 409.00 | 410.00 | 404.00 | 406.00 | 399.96 | - | 46,300 |
| Aug 26, 2026 | 411.00 | 411.00 | 404.00 | 406.00 | 399.96 | -0.98% | 76,600 |
| Aug 25, 2026 | 417.00 | 420.00 | 406.00 | 410.00 | 403.90 | -1.68% | 102,600 |
| Aug 24, 2026 | 417.00 | 419.00 | 415.00 | 417.00 | 410.79 | -0.48% | 34,200 |
| Aug 21, 2026 | 418.00 | 420.00 | 416.00 | 419.00 | 412.76 | -1.18% | 31,200 |
| Aug 20, 2026 | 414.00 | 424.00 | 413.00 | 424.00 | 417.69 | 2.66% | 51,500 |
| Aug 19, 2026 | 417.00 | 421.00 | 410.00 | 413.00 | 406.85 | -1.43% | 57,400 |
| Aug 18, 2026 | 415.00 | 424.00 | 415.00 | 419.00 | 412.76 | 0.24% | 62,400 |
| Aug 17, 2026 | 419.00 | 423.00 | 415.00 | 418.00 | 411.78 | -0.24% | 73,000 |
| Aug 14, 2026 | 411.00 | 419.00 | 408.00 | 419.00 | 412.76 | 1.70% | 73,100 |
| Aug 13, 2026 | 415.00 | 418.00 | 411.00 | 412.00 | 405.87 | -0.72% | 66,500 |
| Aug 12, 2026 | 416.00 | 418.00 | 414.00 | 415.00 | 408.82 | -0.48% | 64,400 |