Takamiya Co., Ltd. (TYO:2445)
Japan · Delayed Price · Currency is JPY 402.00
+6.00 (1.52%)
Sep 4, 2026, 3:30 PM JST
Takamiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 398.00 | 400.00 | 395.00 | 396.00 | 396.00 | - | 67,400 |
| Sep 2, 2026 | 399.00 | 401.00 | 395.00 | 396.00 | 396.00 | -1.25% | 166,900 |
| Sep 1, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.25% | 112,100 |
| Aug 31, 2026 | 403.00 | 406.00 | 401.00 | 402.00 | 402.00 | - | 60,500 |
| Aug 28, 2026 | 404.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.99% | 147,200 |
| Aug 27, 2026 | 409.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 46,300 |
| Aug 26, 2026 | 411.00 | 411.00 | 404.00 | 406.00 | 406.00 | -0.98% | 76,600 |
| Aug 25, 2026 | 417.00 | 420.00 | 406.00 | 410.00 | 410.00 | -1.68% | 102,600 |
| Aug 24, 2026 | 417.00 | 419.00 | 415.00 | 417.00 | 417.00 | -0.48% | 29,000 |
| Aug 21, 2026 | 418.00 | 420.00 | 416.00 | 419.00 | 419.00 | -1.18% | 31,200 |
| Aug 20, 2026 | 414.00 | 424.00 | 413.00 | 424.00 | 424.00 | 2.66% | 51,500 |
| Aug 19, 2026 | 417.00 | 421.00 | 410.00 | 413.00 | 413.00 | -1.43% | 57,400 |
| Aug 18, 2026 | 415.00 | 424.00 | 415.00 | 419.00 | 419.00 | 0.24% | 62,400 |
| Aug 17, 2026 | 419.00 | 423.00 | 415.00 | 418.00 | 418.00 | -0.24% | 73,000 |
| Aug 14, 2026 | 411.00 | 419.00 | 408.00 | 419.00 | 419.00 | 1.70% | 73,100 |
| Aug 13, 2026 | 415.00 | 418.00 | 411.00 | 412.00 | 412.00 | -0.72% | 66,500 |
| Aug 12, 2026 | 416.00 | 418.00 | 414.00 | 415.00 | 415.00 | -0.48% | 64,400 |
| Aug 10, 2026 | 417.00 | 420.00 | 415.00 | 417.00 | 417.00 | -0.24% | 46,400 |
| Aug 7, 2026 | 423.00 | 427.00 | 416.00 | 418.00 | 418.00 | -1.65% | 116,200 |
| Aug 6, 2026 | 427.00 | 430.00 | 422.00 | 425.00 | 425.00 | -0.23% | 75,600 |
| Aug 5, 2026 | 425.00 | 430.00 | 425.00 | 426.00 | 426.00 | 1.19% | 56,300 |
| Aug 4, 2026 | 424.00 | 432.00 | 421.00 | 421.00 | 421.00 | -0.71% | 80,200 |
| Aug 3, 2026 | 427.00 | 428.00 | 424.00 | 424.00 | 424.00 | 0.71% | 117,500 |
| Jul 31, 2026 | 426.00 | 427.00 | 418.00 | 421.00 | 421.00 | -0.71% | 80,700 |
| Jul 30, 2026 | 422.00 | 427.00 | 420.00 | 424.00 | 424.00 | -0.24% | 57,100 |
| Jul 29, 2026 | 416.00 | 426.00 | 416.00 | 425.00 | 425.00 | 2.41% | 201,100 |
| Jul 28, 2026 | 409.00 | 415.00 | 407.00 | 415.00 | 415.00 | 0.48% | 99,100 |
| Jul 27, 2026 | 415.00 | 418.00 | 408.00 | 413.00 | 413.00 | 0.49% | 75,000 |
| Jul 24, 2026 | 414.00 | 414.00 | 408.00 | 411.00 | 411.00 | -0.96% | 37,700 |
| Jul 23, 2026 | 414.00 | 415.00 | 412.00 | 415.00 | 415.00 | 0.48% | 22,900 |
| Jul 22, 2026 | 407.00 | 413.00 | 406.00 | 413.00 | 413.00 | 0.98% | 65,400 |
| Jul 21, 2026 | 405.00 | 411.00 | 405.00 | 409.00 | 409.00 | 1.74% | 57,100 |
| Jul 17, 2026 | 403.00 | 405.00 | 396.00 | 402.00 | 402.00 | - | 122,600 |
| Jul 16, 2026 | 408.00 | 408.00 | 402.00 | 402.00 | 402.00 | -1.23% | 28,200 |
| Jul 15, 2026 | 406.00 | 407.00 | 402.00 | 407.00 | 407.00 | 1.24% | 33,200 |
| Jul 14, 2026 | 402.00 | 404.00 | 401.00 | 402.00 | 402.00 | 0.50% | 24,000 |
| Jul 13, 2026 | 407.00 | 412.00 | 400.00 | 400.00 | 400.00 | -1.72% | 64,800 |
| Jul 10, 2026 | 402.00 | 407.00 | 401.00 | 407.00 | 407.00 | 1.24% | 59,100 |
| Jul 9, 2026 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 1.01% | 42,300 |
| Jul 8, 2026 | 400.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 104,400 |
| Jul 7, 2026 | 405.00 | 407.00 | 401.00 | 402.00 | 402.00 | - | 54,700 |
| Jul 6, 2026 | 401.00 | 405.00 | 401.00 | 402.00 | 402.00 | 0.25% | 37,400 |
| Jul 3, 2026 | 400.00 | 403.00 | 399.00 | 401.00 | 401.00 | 0.25% | 62,000 |
| Jul 2, 2026 | 400.00 | 403.00 | 398.00 | 400.00 | 400.00 | 0.50% | 114,400 |
| Jul 1, 2026 | 396.00 | 400.00 | 396.00 | 398.00 | 398.00 | 0.51% | 42,100 |
| Jun 30, 2026 | 399.00 | 399.00 | 396.00 | 396.00 | 396.00 | - | 50,300 |
| Jun 29, 2026 | 394.00 | 400.00 | 393.00 | 396.00 | 396.00 | 1.02% | 154,700 |
| Jun 26, 2026 | 389.00 | 392.00 | 388.00 | 392.00 | 392.00 | 0.77% | 84,100 |
| Jun 25, 2026 | 389.00 | 391.00 | 387.00 | 389.00 | 389.00 | 0.52% | 46,700 |
| Jun 24, 2026 | 384.00 | 393.00 | 384.00 | 387.00 | 387.00 | 0.78% | 50,400 |