Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan · Delayed Price · Currency is JPY 2,006.00
+11.00 (0.55%)
May 26, 2026, 3:30 PM JST
Takachiho Koheki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,999.00 | 2,001.00 | 1,981.00 | 1,984.00 | - | 0.20% | 11,300 |
| May 22, 2026 | 1,996.00 | 1,999.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.15% | 16,300 |
| May 21, 2026 | 1,999.00 | 1,999.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.45% | 11,900 |
| May 20, 2026 | 1,962.00 | 1,992.00 | 1,950.00 | 1,992.00 | 1,992.00 | 1.63% | 33,900 |
| May 19, 2026 | 1,977.00 | 1,983.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 12,700 |
| May 18, 2026 | 1,964.00 | 1,972.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.20% | 22,000 |
| May 15, 2026 | 1,959.00 | 1,985.00 | 1,958.00 | 1,964.00 | 1,964.00 | 0.26% | 35,900 |
| May 14, 2026 | 2,012.00 | 2,012.00 | 1,959.00 | 1,959.00 | 1,959.00 | -2.05% | 60,100 |
| May 13, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.71% | 51,800 |
| May 12, 2026 | 2,085.00 | 2,100.00 | 2,076.00 | 2,077.00 | 2,077.00 | 0.05% | 22,000 |
| May 11, 2026 | 2,069.00 | 2,087.00 | 2,067.00 | 2,076.00 | 2,076.00 | 0.34% | 22,500 |
| May 8, 2026 | 2,080.00 | 2,084.00 | 2,060.00 | 2,069.00 | 2,069.00 | -0.39% | 22,100 |
| May 7, 2026 | 2,055.00 | 2,078.00 | 2,047.00 | 2,077.00 | 2,077.00 | 2.57% | 36,900 |
| May 1, 2026 | 2,023.00 | 2,025.00 | 2,012.00 | 2,025.00 | 2,025.00 | 0.70% | 17,000 |
| Apr 30, 2026 | 2,002.00 | 2,023.00 | 1,995.00 | 2,011.00 | 2,011.00 | - | 32,600 |
| Apr 28, 2026 | 1,991.00 | 2,011.00 | 1,986.00 | 2,011.00 | 2,011.00 | 1.00% | 30,700 |
| Apr 27, 2026 | 2,020.00 | 2,020.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.99% | 25,400 |
| Apr 24, 2026 | 2,001.00 | 2,023.00 | 2,001.00 | 2,011.00 | 2,011.00 | 0.75% | 21,600 |
| Apr 23, 2026 | 2,001.00 | 2,002.00 | 1,987.00 | 1,996.00 | 1,996.00 | -0.30% | 29,800 |
| Apr 22, 2026 | 2,020.00 | 2,028.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.99% | 19,000 |
| Apr 21, 2026 | 2,040.00 | 2,047.00 | 2,022.00 | 2,022.00 | 2,022.00 | -0.83% | 13,300 |
| Apr 20, 2026 | 2,057.00 | 2,061.00 | 2,038.00 | 2,039.00 | 2,039.00 | -0.78% | 15,000 |
| Apr 17, 2026 | 2,049.00 | 2,057.00 | 2,044.00 | 2,055.00 | 2,055.00 | 0.24% | 19,400 |
| Apr 16, 2026 | 2,039.00 | 2,055.00 | 2,029.00 | 2,050.00 | 2,050.00 | 1.13% | 27,400 |
| Apr 15, 2026 | 2,021.00 | 2,040.00 | 2,021.00 | 2,027.00 | 2,027.00 | 0.70% | 15,600 |
| Apr 14, 2026 | 2,038.00 | 2,038.00 | 2,013.00 | 2,013.00 | 2,013.00 | -0.25% | 12,400 |
| Apr 13, 2026 | 2,019.00 | 2,025.00 | 2,013.00 | 2,018.00 | 2,018.00 | -0.05% | 16,300 |
| Apr 10, 2026 | 2,035.00 | 2,035.00 | 2,013.00 | 2,019.00 | 2,019.00 | -0.05% | 17,500 |
| Apr 9, 2026 | 2,049.00 | 2,050.00 | 2,017.00 | 2,020.00 | 2,020.00 | -1.42% | 24,200 |
| Apr 8, 2026 | 2,059.00 | 2,061.00 | 2,037.00 | 2,049.00 | 2,049.00 | 0.94% | 30,600 |
| Apr 7, 2026 | 2,012.00 | 2,030.00 | 2,012.00 | 2,030.00 | 2,030.00 | 1.10% | 14,600 |
| Apr 6, 2026 | 2,009.00 | 2,017.00 | 2,008.00 | 2,008.00 | 2,008.00 | 0.25% | 18,900 |
| Apr 3, 2026 | 2,026.00 | 2,040.00 | 2,003.00 | 2,003.00 | 2,003.00 | -1.38% | 35,000 |
| Apr 2, 2026 | 2,055.00 | 2,061.00 | 2,030.00 | 2,031.00 | 2,031.00 | -1.17% | 20,700 |
| Apr 1, 2026 | 2,055.00 | 2,065.00 | 2,031.00 | 2,055.00 | 2,055.00 | 1.73% | 23,100 |
| Mar 31, 2026 | 2,003.00 | 2,032.00 | 2,002.00 | 2,020.00 | 2,020.00 | - | 22,300 |
| Mar 30, 2026 | 2,000.00 | 2,020.00 | 1,986.00 | 2,020.00 | 2,020.00 | -1.92% | 40,300 |
| Mar 27, 2026 | 2,039.00 | 2,100.00 | 2,033.00 | 2,100.00 | 2,059.50 | 3.04% | 34,100 |
| Mar 26, 2026 | 2,041.00 | 2,041.00 | 2,018.00 | 2,038.00 | 1,998.70 | 0.59% | 26,300 |
| Mar 25, 2026 | 2,043.00 | 2,051.00 | 2,026.00 | 2,026.00 | 1,986.93 | - | 33,200 |
| Mar 24, 2026 | 2,038.00 | 2,038.00 | 2,012.00 | 2,026.00 | 1,986.93 | 1.40% | 21,800 |
| Mar 23, 2026 | 2,024.00 | 2,024.00 | 1,988.00 | 1,998.00 | 1,959.47 | -3.15% | 58,800 |
| Mar 19, 2026 | 2,060.00 | 2,092.00 | 2,060.00 | 2,063.00 | 2,023.21 | -1.53% | 19,600 |
| Mar 18, 2026 | 2,079.00 | 2,095.00 | 2,075.00 | 2,095.00 | 2,054.60 | 1.70% | 15,900 |
| Mar 17, 2026 | 2,072.00 | 2,082.00 | 2,060.00 | 2,060.00 | 2,020.27 | 0.05% | 16,500 |
| Mar 16, 2026 | 2,050.00 | 2,066.00 | 2,050.00 | 2,059.00 | 2,019.29 | 0.15% | 25,000 |
| Mar 13, 2026 | 2,049.00 | 2,064.00 | 2,049.00 | 2,056.00 | 2,016.35 | -0.53% | 31,500 |
| Mar 12, 2026 | 2,091.00 | 2,091.00 | 2,060.00 | 2,067.00 | 2,027.14 | -1.85% | 32,300 |
| Mar 11, 2026 | 2,110.00 | 2,118.00 | 2,099.00 | 2,106.00 | 2,065.38 | 0.48% | 15,900 |
| Mar 10, 2026 | 2,100.00 | 2,100.00 | 2,076.00 | 2,096.00 | 2,055.58 | 1.45% | 24,100 |