Skip to main content
logo
Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan flag Japan · Delayed Price · Currency is JPY
2,057.00
-12.00 (-0.58%)
Oct 2, 2026, 9:42 AM JST

Takachiho Koheki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,051.002,058.002,049.002,057.00--0.58%33,600
Oct 1, 20262,042.002,076.002,040.002,069.002,069.001.32%32,200
Sep 30, 20262,043.002,055.002,024.002,042.002,042.000.89%29,700
Sep 29, 20262,049.002,050.002,024.002,024.002,024.00-1.32%37,900
Sep 28, 20262,097.002,097.002,065.002,085.002,051.00-45,400
Sep 25, 20262,091.002,091.002,075.002,085.002,051.000.43%25,700
Sep 24, 20262,073.002,085.002,073.002,076.002,042.150.19%19,900
Sep 18, 20262,085.002,085.002,069.002,072.002,038.21-0.86%17,000
Sep 17, 20262,082.002,090.002,077.002,090.002,055.920.38%22,800
Sep 16, 20262,077.002,085.002,074.002,082.002,048.050.24%10,100
Sep 15, 20262,064.002,086.002,063.002,077.002,043.130.48%10,700
Sep 14, 20262,050.002,073.002,044.002,067.002,033.290.73%11,200
Sep 11, 20262,063.002,072.002,052.002,052.002,018.54-0.34%21,600
Sep 10, 20262,057.002,065.002,050.002,059.002,025.420.44%14,500
Sep 9, 20262,055.002,062.002,050.002,050.002,016.57-0.29%12,700
Sep 8, 20262,063.002,063.002,056.002,056.002,022.47-0.34%8,500
Sep 7, 20262,056.002,072.002,055.002,063.002,029.36-0.10%11,700
Sep 4, 20262,047.002,071.002,044.002,065.002,031.330.73%12,500
Sep 3, 20262,052.002,060.002,048.002,050.002,016.57-0.10%20,500
Sep 2, 20262,081.002,081.002,051.002,052.002,018.54-1.39%28,400
Sep 1, 20262,093.002,099.002,081.002,081.002,047.07-0.57%19,200
Aug 31, 20262,086.002,103.002,077.002,093.002,058.870.34%15,700
Aug 28, 20262,100.002,105.002,086.002,086.002,051.98-0.76%19,600
Aug 27, 20262,099.002,105.002,088.002,102.002,067.720.19%19,700
Aug 26, 20262,100.002,100.002,088.002,098.002,063.790.33%13,500
Aug 25, 20262,092.002,092.002,079.002,091.002,056.900.53%8,000
Aug 24, 20262,080.002,098.002,075.002,080.002,046.08-14,000
Aug 21, 20262,079.002,085.002,072.002,080.002,046.080.05%9,500
Aug 20, 20262,060.002,079.002,060.002,079.002,045.101.07%12,100
Aug 19, 20262,070.002,078.002,057.002,057.002,023.46-0.77%23,000
Aug 18, 20262,076.002,084.002,072.002,073.002,039.20-0.53%9,900
Aug 17, 20262,088.002,097.002,084.002,084.002,050.02-0.57%19,100
Aug 14, 20262,083.002,100.002,063.002,096.002,061.820.58%29,100
Aug 13, 20262,068.002,087.002,055.002,084.002,050.021.12%22,300
Aug 12, 20262,075.002,075.002,057.002,061.002,027.390.29%16,500
Aug 10, 20262,061.002,077.002,055.002,055.002,021.49-0.19%18,100
Aug 7, 20262,060.002,070.002,050.002,059.002,025.42-0.19%19,600
Aug 6, 20262,042.002,075.002,037.002,063.002,029.36-0.53%28,800
Aug 5, 20262,044.002,100.002,040.002,074.002,040.182.17%25,900
Aug 4, 20262,038.002,052.002,030.002,030.001,996.900.20%11,900
Aug 3, 20262,046.002,048.002,026.002,026.001,992.96-0.98%21,500
Jul 31, 20262,066.002,069.002,040.002,046.002,012.64-0.63%17,500
Jul 30, 20262,061.002,094.002,048.002,059.002,025.42-1.58%38,200
Jul 29, 20262,081.002,092.002,060.002,092.002,057.890.53%23,300
Jul 28, 20262,078.002,091.002,069.002,081.002,047.07-0.62%23,800
Jul 27, 20262,084.002,097.002,061.002,094.002,059.851.80%24,000
Jul 24, 20262,038.002,066.002,035.002,057.002,023.460.93%15,600
Jul 23, 20262,043.002,047.002,033.002,038.002,004.77-0.24%9,800
Jul 22, 20262,060.002,060.002,022.002,043.002,009.68-0.39%18,300
Jul 21, 20262,064.002,079.002,047.002,051.002,017.55-0.49%18,300