Skip to main content
logo
Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan flag Japan · Delayed Price · Currency is JPY
2,057.00
-16.00 (-0.77%)
Aug 19, 2026, 3:30 PM JST

Takachiho Koheki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,070.002,078.002,058.002,060.00--0.63%9,100
Aug 18, 20262,076.002,084.002,072.002,073.002,073.00-0.53%9,900
Aug 17, 20262,088.002,097.002,084.002,084.002,084.00-0.57%19,100
Aug 14, 20262,083.002,100.002,063.002,096.002,096.000.58%29,100
Aug 13, 20262,068.002,087.002,055.002,084.002,084.001.12%22,300
Aug 12, 20262,075.002,075.002,057.002,061.002,061.000.29%16,500
Aug 10, 20262,061.002,077.002,055.002,055.002,055.00-0.19%18,100
Aug 7, 20262,060.002,070.002,050.002,059.002,059.00-0.19%19,600
Aug 6, 20262,042.002,075.002,037.002,063.002,063.00-0.53%28,800
Aug 5, 20262,044.002,100.002,040.002,074.002,074.002.17%25,900
Aug 4, 20262,038.002,052.002,030.002,030.002,030.000.20%11,900
Aug 3, 20262,046.002,048.002,026.002,026.002,026.00-0.98%21,500
Jul 31, 20262,066.002,069.002,040.002,046.002,046.00-0.63%17,500
Jul 30, 20262,061.002,094.002,048.002,059.002,059.00-1.58%38,200
Jul 29, 20262,081.002,092.002,060.002,092.002,092.000.53%23,300
Jul 28, 20262,078.002,091.002,069.002,081.002,081.00-0.62%23,800
Jul 27, 20262,084.002,097.002,061.002,094.002,094.001.80%24,000
Jul 24, 20262,038.002,066.002,035.002,057.002,057.000.93%15,600
Jul 23, 20262,043.002,047.002,033.002,038.002,038.00-0.24%9,800
Jul 22, 20262,060.002,060.002,022.002,043.002,043.00-0.39%18,300
Jul 21, 20262,064.002,079.002,047.002,051.002,051.00-0.49%18,300
Jul 17, 20262,126.002,126.002,058.002,061.002,061.00-3.19%22,100
Jul 16, 20262,146.002,151.002,128.002,129.002,129.00-0.79%16,000
Jul 15, 20262,142.002,158.002,141.002,146.002,146.00-0.19%9,900
Jul 14, 20262,166.002,180.002,147.002,150.002,150.000.28%15,900
Jul 13, 20262,181.002,192.002,144.002,144.002,144.00-1.20%22,100
Jul 10, 20262,139.002,200.002,134.002,170.002,170.002.84%52,900
Jul 9, 20262,119.002,140.002,110.002,110.002,110.000.72%25,400
Jul 8, 20262,100.002,114.002,095.002,095.002,095.00-0.57%13,100
Jul 7, 20262,110.002,135.002,101.002,107.002,107.00-0.14%18,500
Jul 6, 20262,136.002,145.002,107.002,110.002,110.00-1.22%28,500
Jul 3, 20262,150.002,160.002,129.002,136.002,136.000.42%25,000
Jul 2, 20262,113.002,132.002,105.002,127.002,127.000.66%24,300
Jul 1, 20262,142.002,160.002,113.002,113.002,113.00-1.86%17,300
Jun 30, 20262,135.002,173.002,122.002,153.002,153.00-0.37%24,500
Jun 29, 20262,114.002,161.002,100.002,161.002,161.00-0.14%34,300
Jun 26, 20262,182.002,182.002,143.002,164.002,164.00-46,500
Jun 25, 20262,173.002,173.002,155.002,164.002,164.000.84%15,900
Jun 24, 20262,140.002,175.002,140.002,146.002,146.000.94%21,400
Jun 23, 20262,135.002,137.002,120.002,126.002,126.000.05%18,300
Jun 22, 20262,156.002,170.002,120.002,125.002,125.00-1.76%18,400
Jun 19, 20262,160.002,171.002,139.002,163.002,163.000.05%17,600
Jun 18, 20262,164.002,180.002,155.002,162.002,162.00-0.09%15,400
Jun 17, 20262,121.002,180.002,117.002,164.002,164.002.22%50,600
Jun 16, 20262,116.002,124.002,100.002,117.002,117.000.05%9,100
Jun 15, 20262,132.002,132.002,116.002,116.002,116.000.05%20,500
Jun 12, 20262,150.002,150.002,108.002,115.002,115.000.71%45,900
Jun 11, 20262,080.002,159.002,072.002,100.002,100.000.72%53,200
Jun 10, 20262,061.002,088.002,061.002,085.002,085.000.24%17,400
Jun 9, 20262,062.002,080.002,060.002,080.002,080.000.24%11,500