Skip to main content
logo
Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan flag Japan · Delayed Price · Currency is JPY
2,031.00
-54.00 (-2.59%)
Mar 4, 2026, 3:30 PM JST

Takachiho Koheki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,055.002,060.002,006.002,006.00--3.79%46,700
Mar 3, 20262,130.002,134.002,085.002,085.002,085.00-2.16%52,100
Mar 2, 20262,147.002,152.002,122.002,131.002,131.00-1.57%35,600
Feb 27, 20262,142.002,165.002,140.002,165.002,165.000.65%30,900
Feb 26, 20262,163.002,163.002,138.002,151.002,151.000.28%35,100
Feb 25, 20262,124.002,158.002,117.002,145.002,145.001.23%44,600
Feb 24, 20262,104.002,125.002,090.002,119.002,119.001.00%36,500
Feb 20, 20262,110.002,118.002,097.002,098.002,098.00-1.04%28,000
Feb 19, 20262,102.002,120.002,101.002,120.002,120.000.86%26,200
Feb 18, 20262,100.002,104.002,090.002,102.002,102.000.62%19,800
Feb 17, 20262,085.002,104.002,079.002,089.002,089.000.29%27,000
Feb 16, 20262,108.002,108.002,080.002,083.002,083.00-0.81%28,000
Feb 13, 20262,120.002,123.002,094.002,100.002,100.00-0.80%29,900
Feb 12, 20262,105.002,128.002,105.002,117.002,117.000.57%41,100
Feb 10, 20262,098.002,115.002,098.002,105.002,105.000.86%35,800
Feb 9, 20262,120.002,122.002,083.002,087.002,087.00-42,700
Feb 6, 20262,073.002,107.002,066.002,087.002,087.000.82%47,800
Feb 5, 20262,045.002,074.002,023.002,070.002,070.001.22%61,800
Feb 4, 20262,056.002,068.002,040.002,045.002,045.000.25%61,400
Feb 3, 20262,030.002,057.002,022.002,040.002,040.001.09%42,700
Feb 2, 20262,039.002,060.002,018.002,018.002,018.00-0.59%37,000
Jan 30, 20262,030.002,040.002,023.002,030.002,030.00-31,800
Jan 29, 20262,038.002,038.002,023.002,030.002,030.00-0.44%37,800
Jan 28, 20262,035.002,048.002,030.002,039.002,039.00-0.29%36,700
Jan 27, 20262,040.002,055.002,033.002,045.002,045.00-0.24%34,500
Jan 26, 20262,088.002,088.002,050.002,050.002,050.00-2.38%46,000
Jan 23, 20262,085.002,104.002,085.002,100.002,100.000.91%38,300
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