Takamiya Co., Ltd. (TYO:2445)
Japan · Delayed Price · Currency is JPY 382.00
-5.00 (-1.29%)
Jun 2, 2026, 10:08 AM JST
Takamiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 388.00 | 388.00 | 380.00 | 385.00 | 385.00 | -1.28% | 100,800 |
| 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 |
| May 21, 2026 | 400.00 | 405.00 | 398.00 | 402.00 | 402.00 | 1.26% | 107,500 |
| May 20, 2026 | 412.00 | 412.00 | 393.00 | 397.00 | 397.00 | -3.64% | 167,900 |
| May 19, 2026 | 416.00 | 419.00 | 412.00 | 412.00 | 412.00 | - | 98,000 |
| May 18, 2026 | 425.00 | 426.00 | 409.00 | 412.00 | 412.00 | -3.06% | 224,000 |
| May 15, 2026 | 432.00 | 437.00 | 423.00 | 425.00 | 425.00 | -2.07% | 176,400 |
| May 14, 2026 | 433.00 | 437.00 | 427.00 | 434.00 | 434.00 | 0.23% | 243,800 |
| May 13, 2026 | 411.00 | 439.00 | 409.00 | 433.00 | 433.00 | 11.89% | 758,100 |
| May 12, 2026 | 394.00 | 394.00 | 384.00 | 387.00 | 387.00 | 0.26% | 112,900 |
| May 11, 2026 | 390.00 | 390.00 | 385.00 | 386.00 | 386.00 | - | 62,800 |
| May 8, 2026 | 389.00 | 389.00 | 385.00 | 386.00 | 386.00 | -0.77% | 86,700 |
| May 7, 2026 | 390.00 | 393.00 | 387.00 | 389.00 | 389.00 | - | 78,600 |
| May 1, 2026 | 391.00 | 391.00 | 383.00 | 389.00 | 389.00 | -0.77% | 116,900 |
| Apr 30, 2026 | 384.00 | 392.00 | 381.00 | 392.00 | 392.00 | 1.03% | 184,500 |
| Apr 28, 2026 | 390.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.77% | 166,700 |
| Apr 27, 2026 | 391.00 | 391.00 | 386.00 | 391.00 | 391.00 | -0.51% | 259,400 |
| Apr 24, 2026 | 398.00 | 402.00 | 391.00 | 393.00 | 393.00 | -0.76% | 123,600 |
| Apr 23, 2026 | 398.00 | 400.00 | 396.00 | 396.00 | 396.00 | -1.00% | 53,700 |
| Apr 22, 2026 | 403.00 | 403.00 | 398.00 | 400.00 | 400.00 | -0.74% | 52,700 |
| Apr 21, 2026 | 404.00 | 405.00 | 402.00 | 403.00 | 403.00 | 0.50% | 46,400 |
| Apr 20, 2026 | 407.00 | 407.00 | 400.00 | 401.00 | 401.00 | -0.50% | 46,900 |
| Apr 17, 2026 | 404.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.25% | 63,200 |
| Apr 16, 2026 | 404.00 | 408.00 | 403.00 | 404.00 | 404.00 | - | 58,500 |
| Apr 15, 2026 | 405.00 | 408.00 | 402.00 | 404.00 | 404.00 | 0.50% | 64,400 |
| Apr 14, 2026 | 406.00 | 406.00 | 400.00 | 402.00 | 402.00 | 1.01% | 79,500 |
| Apr 13, 2026 | 400.00 | 403.00 | 396.00 | 398.00 | 398.00 | -1.49% | 126,600 |
| Apr 10, 2026 | 409.00 | 410.00 | 403.00 | 404.00 | 404.00 | -0.49% | 50,200 |
| Apr 9, 2026 | 413.00 | 416.00 | 406.00 | 406.00 | 406.00 | -2.40% | 104,600 |
| Apr 8, 2026 | 412.00 | 416.00 | 411.00 | 416.00 | 416.00 | 1.96% | 65,300 |
| Apr 7, 2026 | 407.00 | 411.00 | 407.00 | 408.00 | 408.00 | 0.25% | 43,000 |
| Apr 6, 2026 | 406.00 | 409.00 | 405.00 | 407.00 | 407.00 | 0.25% | 42,200 |
| Apr 3, 2026 | 407.00 | 408.00 | 405.00 | 406.00 | 406.00 | - | 40,700 |
| Apr 2, 2026 | 411.00 | 414.00 | 404.00 | 406.00 | 406.00 | -0.73% | 73,000 |
| Apr 1, 2026 | 404.00 | 409.00 | 403.00 | 409.00 | 409.00 | 3.28% | 74,400 |
| Mar 31, 2026 | 398.00 | 402.00 | 395.00 | 396.00 | 396.00 | - | 155,900 |
| Mar 30, 2026 | 392.00 | 400.00 | 384.00 | 396.00 | 396.00 | -1.98% | 195,900 |
| Mar 27, 2026 | 410.00 | 415.00 | 409.00 | 414.00 | 404.00 | 0.49% | 80,700 |
| Mar 26, 2026 | 414.00 | 414.00 | 407.00 | 412.00 | 402.05 | -0.48% | 76,700 |
| Mar 25, 2026 | 412.00 | 415.00 | 410.00 | 414.00 | 404.00 | 2.22% | 82,700 |
| Mar 24, 2026 | 406.00 | 407.00 | 399.00 | 405.00 | 395.22 | 1.76% | 242,700 |
| Mar 23, 2026 | 401.00 | 403.00 | 397.00 | 398.00 | 388.39 | -2.69% | 267,700 |
| Mar 19, 2026 | 416.00 | 418.00 | 408.00 | 409.00 | 399.12 | -3.31% | 119,700 |
| Mar 18, 2026 | 418.00 | 423.00 | 415.00 | 423.00 | 412.78 | 2.42% | 74,200 |
| Mar 17, 2026 | 411.00 | 415.00 | 409.00 | 413.00 | 403.02 | 0.73% | 68,100 |