Skip to main content
logo
Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan flag Japan · Delayed Price · Currency is JPY
2,081.00
+40.00 (1.96%)
Jan 22, 2026, 3:30 PM JST

Takachiho Koheki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,052.002,085.002,041.002,081.002,081.001.96%40,100
Jan 21, 20262,050.002,050.002,038.002,041.002,041.00-0.49%33,900
Jan 20, 20262,071.002,071.002,051.002,051.002,051.00-0.97%34,500
Jan 19, 20262,090.002,090.002,061.002,071.002,071.00-0.48%34,400
Jan 16, 20262,066.002,081.002,049.002,081.002,081.001.07%42,200
Jan 15, 20262,061.002,066.002,057.002,059.002,059.00-0.10%36,800
Jan 14, 20262,045.002,064.002,045.002,061.002,061.000.78%46,300
Jan 13, 20262,058.002,058.002,030.002,045.002,045.000.39%67,000
Jan 9, 20262,033.002,045.002,031.002,037.002,037.000.20%43,000
Jan 8, 20262,069.002,069.002,033.002,033.002,033.00-1.50%68,200
Jan 7, 20262,085.002,090.002,064.002,064.002,064.00-1.01%57,200
Jan 6, 20262,087.002,094.002,072.002,085.002,085.00-0.24%44,400
Jan 5, 20262,120.002,124.002,088.002,090.002,090.00-1.37%51,900
Dec 30, 20252,130.002,134.002,119.002,119.002,119.00-0.52%19,900
Dec 29, 20252,150.002,150.002,117.002,130.002,130.00-2.25%62,600
Dec 26, 20252,179.002,183.002,170.002,179.002,179.000.79%43,400
Dec 25, 20252,148.002,166.002,145.002,162.002,162.000.93%22,500
Dec 24, 20252,152.002,155.002,142.002,142.002,142.00-0.09%21,400
Dec 23, 20252,120.002,144.002,120.002,144.002,144.000.66%23,400
Dec 22, 20252,129.002,136.002,114.002,130.002,130.000.85%28,500
Dec 19, 20252,122.002,135.002,112.002,112.002,112.00-0.80%30,400
Dec 18, 20252,115.002,141.002,111.002,129.002,129.000.66%21,500
Dec 17, 20252,140.002,140.002,112.002,115.002,115.00-0.38%17,700
Dec 16, 20252,153.002,153.002,123.002,123.002,123.00-1.26%27,300
Dec 15, 20252,140.002,155.002,140.002,150.002,150.000.14%29,900
Dec 12, 20252,145.002,157.002,137.002,147.002,147.000.61%38,300
Dec 11, 20252,162.002,162.002,134.002,134.002,134.00-0.93%31,400
Dec 10, 20252,150.002,172.002,150.002,154.002,154.000.84%53,500
Dec 9, 20252,125.002,142.002,121.002,136.002,136.001.28%49,200
Dec 8, 20252,108.002,115.002,094.002,109.002,109.001.64%50,000
Dec 5, 20252,094.002,095.002,075.002,075.002,075.00-0.91%27,000
Dec 4, 20252,051.002,094.002,051.002,094.002,094.002.10%38,200
Dec 3, 20252,061.002,067.002,051.002,051.002,051.00-0.58%29,200
Dec 2, 20252,079.002,081.002,061.002,063.002,063.00-0.34%20,800
Dec 1, 20252,086.002,086.002,062.002,070.002,070.00-0.48%22,100
Nov 28, 20252,072.002,085.002,065.002,080.002,080.000.39%20,700
Nov 27, 20252,050.002,073.002,049.002,072.002,072.001.12%35,900
Nov 26, 20252,048.002,049.002,032.002,049.002,049.000.49%26,000
Nov 25, 20252,039.002,044.002,026.002,039.002,039.000.20%29,500
Nov 21, 20252,017.002,035.002,017.002,035.002,035.000.15%22,500
Nov 20, 20252,008.002,037.002,005.002,032.002,032.001.60%31,300
Nov 19, 20252,007.002,022.001,995.002,000.002,000.00-0.45%26,900
Nov 18, 20252,028.002,032.002,005.002,009.002,009.00-0.94%22,600
Nov 17, 20252,017.002,028.002,010.002,028.002,028.000.65%30,200
Nov 14, 20252,022.002,035.002,015.002,015.002,015.00-0.49%30,100
Nov 13, 20252,026.002,040.002,025.002,025.002,025.00-0.39%17,800
Nov 12, 20252,033.002,045.002,031.002,033.002,033.000.40%32,000
Nov 11, 20252,035.002,045.002,019.002,025.002,025.00-0.20%23,800
Nov 10, 20252,041.002,044.002,015.002,029.002,029.00-0.64%41,300
Nov 7, 20251,999.002,042.001,999.002,042.002,042.001.04%45,900