Takamiya Co., Ltd. (TYO:2445)
Japan · Delayed Price · Currency is JPY 424.00
+3.00 (0.71%)
Aug 3, 2026, 3:04 PM JST
Takamiya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 394.00 | 394.00 | 384.00 | 384.00 | 384.00 | -1.54% | 66,000 |
| Jun 22, 2026 | 390.00 | 390.00 | 384.00 | 390.00 | 390.00 | -0.51% | 123,400 |
| Jun 19, 2026 | 392.00 | 395.00 | 389.00 | 392.00 | 392.00 | - | 87,100 |
| Jun 18, 2026 | 391.00 | 395.00 | 391.00 | 392.00 | 392.00 | - | 57,600 |
| Jun 17, 2026 | 390.00 | 395.00 | 390.00 | 392.00 | 392.00 | 0.51% | 70,000 |
| Jun 16, 2026 | 389.00 | 391.00 | 387.00 | 390.00 | 390.00 | -0.26% | 56,900 |
| Jun 15, 2026 | 385.00 | 392.00 | 385.00 | 391.00 | 391.00 | 3.44% | 150,500 |
| Jun 12, 2026 | 373.00 | 383.00 | 373.00 | 378.00 | 378.00 | 2.16% | 111,100 |
| Jun 11, 2026 | 370.00 | 372.00 | 365.00 | 370.00 | 370.00 | -1.07% | 128,400 |
| Jun 10, 2026 | 373.00 | 375.00 | 370.00 | 374.00 | 374.00 | 0.27% | 132,900 |
| Jun 9, 2026 | 378.00 | 380.00 | 373.00 | 373.00 | 373.00 | -0.27% | 53,100 |
| Jun 8, 2026 | 377.00 | 382.00 | 371.00 | 374.00 | 374.00 | -2.09% | 115,400 |
| Jun 5, 2026 | 377.00 | 384.00 | 377.00 | 382.00 | 382.00 | 1.87% | 43,400 |
| Jun 4, 2026 | 375.00 | 378.00 | 371.00 | 375.00 | 375.00 | -0.53% | 134,100 |
| Jun 3, 2026 | 383.00 | 383.00 | 373.00 | 377.00 | 377.00 | -0.79% | 121,100 |
| Jun 2, 2026 | 382.00 | 383.00 | 378.00 | 380.00 | 380.00 | -1.81% | 145,900 |
| Jun 1, 2026 | 388.00 | 388.00 | 380.00 | 387.00 | 387.00 | -0.77% | 154,300 |
| May 29, 2026 | 394.00 | 397.00 | 390.00 | 390.00 | 390.00 | -1.27% | 59,900 |
| May 28, 2026 | 394.00 | 397.00 | 390.00 | 395.00 | 395.00 | -0.25% | 117,900 |
| May 27, 2026 | 397.00 | 398.00 | 393.00 | 396.00 | 396.00 | 0.76% | 65,100 |
| May 26, 2026 | 388.00 | 394.00 | 387.00 | 393.00 | 393.00 | 0.26% | 66,700 |
| May 25, 2026 | 401.00 | 401.00 | 388.00 | 392.00 | 392.00 | -2.73% | 146,000 |
| May 22, 2026 | 406.00 | 409.00 | 400.00 | 403.00 | 403.00 | 0.25% | 56,100 |