Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan · Delayed Price · Currency is JPY 2,057.00
+19.00 (0.93%)
Jul 24, 2026, 3:30 PM JST
Takachiho Koheki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,038.00 | 2,066.00 | 2,035.00 | 2,057.00 | 2,057.00 | 0.93% | 15,600 |
| Jul 23, 2026 | 2,043.00 | 2,047.00 | 2,033.00 | 2,038.00 | 2,038.00 | -0.24% | 9,800 |
| Jul 22, 2026 | 2,060.00 | 2,060.00 | 2,022.00 | 2,043.00 | 2,043.00 | -0.39% | 18,300 |
| Jul 21, 2026 | 2,064.00 | 2,079.00 | 2,047.00 | 2,051.00 | 2,051.00 | -0.49% | 18,300 |
| Jul 17, 2026 | 2,126.00 | 2,126.00 | 2,058.00 | 2,061.00 | 2,061.00 | -3.19% | 22,100 |
| Jul 16, 2026 | 2,146.00 | 2,151.00 | 2,128.00 | 2,129.00 | 2,129.00 | -0.79% | 16,000 |
| Jul 15, 2026 | 2,142.00 | 2,158.00 | 2,141.00 | 2,146.00 | 2,146.00 | -0.19% | 9,900 |
| Jul 14, 2026 | 2,166.00 | 2,180.00 | 2,147.00 | 2,150.00 | 2,150.00 | 0.28% | 15,900 |
| Jul 13, 2026 | 2,181.00 | 2,192.00 | 2,144.00 | 2,144.00 | 2,144.00 | -1.20% | 22,100 |
| Jul 10, 2026 | 2,139.00 | 2,200.00 | 2,134.00 | 2,170.00 | 2,170.00 | 2.84% | 52,900 |
| Jul 9, 2026 | 2,119.00 | 2,140.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.72% | 25,400 |
| Jul 8, 2026 | 2,100.00 | 2,114.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.57% | 13,100 |
| Jul 7, 2026 | 2,110.00 | 2,135.00 | 2,101.00 | 2,107.00 | 2,107.00 | -0.14% | 18,500 |
| Jul 6, 2026 | 2,136.00 | 2,145.00 | 2,107.00 | 2,110.00 | 2,110.00 | -1.22% | 28,500 |
| Jul 3, 2026 | 2,150.00 | 2,160.00 | 2,129.00 | 2,136.00 | 2,136.00 | 0.42% | 25,000 |
| Jul 2, 2026 | 2,113.00 | 2,132.00 | 2,105.00 | 2,127.00 | 2,127.00 | 0.66% | 24,300 |
| Jul 1, 2026 | 2,142.00 | 2,160.00 | 2,113.00 | 2,113.00 | 2,113.00 | -1.86% | 17,300 |
| Jun 30, 2026 | 2,135.00 | 2,173.00 | 2,122.00 | 2,153.00 | 2,153.00 | -0.37% | 24,500 |
| Jun 29, 2026 | 2,114.00 | 2,161.00 | 2,100.00 | 2,161.00 | 2,161.00 | -0.14% | 34,300 |
| Jun 26, 2026 | 2,182.00 | 2,182.00 | 2,143.00 | 2,164.00 | 2,164.00 | - | 46,500 |
| Jun 25, 2026 | 2,173.00 | 2,173.00 | 2,155.00 | 2,164.00 | 2,164.00 | 0.84% | 15,900 |
| Jun 24, 2026 | 2,140.00 | 2,175.00 | 2,140.00 | 2,146.00 | 2,146.00 | 0.94% | 21,400 |
| Jun 23, 2026 | 2,135.00 | 2,137.00 | 2,120.00 | 2,126.00 | 2,126.00 | 0.05% | 18,300 |
| Jun 22, 2026 | 2,156.00 | 2,170.00 | 2,120.00 | 2,125.00 | 2,125.00 | -1.76% | 18,400 |
| Jun 19, 2026 | 2,160.00 | 2,171.00 | 2,139.00 | 2,163.00 | 2,163.00 | 0.05% | 17,600 |
| Jun 18, 2026 | 2,164.00 | 2,180.00 | 2,155.00 | 2,162.00 | 2,162.00 | -0.09% | 15,400 |
| Jun 17, 2026 | 2,121.00 | 2,180.00 | 2,117.00 | 2,164.00 | 2,164.00 | 2.22% | 50,600 |
| Jun 16, 2026 | 2,116.00 | 2,124.00 | 2,100.00 | 2,117.00 | 2,117.00 | 0.05% | 9,100 |
| Jun 15, 2026 | 2,132.00 | 2,132.00 | 2,116.00 | 2,116.00 | 2,116.00 | 0.05% | 20,500 |
| Jun 12, 2026 | 2,150.00 | 2,150.00 | 2,108.00 | 2,115.00 | 2,115.00 | 0.71% | 45,900 |
| Jun 11, 2026 | 2,080.00 | 2,159.00 | 2,072.00 | 2,100.00 | 2,100.00 | 0.72% | 53,200 |
| Jun 10, 2026 | 2,061.00 | 2,088.00 | 2,061.00 | 2,085.00 | 2,085.00 | 0.24% | 17,400 |
| Jun 9, 2026 | 2,062.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.24% | 11,500 |
| Jun 8, 2026 | 2,065.00 | 2,080.00 | 2,055.00 | 2,075.00 | 2,075.00 | 0.63% | 26,600 |
| Jun 5, 2026 | 2,052.00 | 2,080.00 | 2,050.00 | 2,062.00 | 2,062.00 | 0.63% | 32,800 |
| Jun 4, 2026 | 2,034.00 | 2,049.00 | 2,022.00 | 2,049.00 | 2,049.00 | 1.99% | 33,100 |
| Jun 3, 2026 | 2,006.00 | 2,018.00 | 2,002.00 | 2,009.00 | 2,009.00 | 0.35% | 16,200 |
| Jun 2, 2026 | 1,993.00 | 2,010.00 | 1,982.00 | 2,002.00 | 2,002.00 | 0.45% | 21,800 |
| Jun 1, 2026 | 2,018.00 | 2,024.00 | 1,993.00 | 1,993.00 | 1,993.00 | -1.82% | 22,800 |
| May 29, 2026 | 2,013.00 | 2,049.00 | 2,012.00 | 2,030.00 | 2,030.00 | 0.84% | 38,700 |
| May 28, 2026 | 1,977.00 | 2,013.00 | 1,973.00 | 2,013.00 | 2,013.00 | 1.67% | 38,200 |
| May 27, 2026 | 2,002.00 | 2,002.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.30% | 17,500 |
| May 26, 2026 | 2,013.00 | 2,013.00 | 1,991.00 | 2,006.00 | 2,006.00 | 0.55% | 25,600 |
| May 25, 2026 | 1,999.00 | 2,001.00 | 1,981.00 | 1,995.00 | 1,995.00 | 0.76% | 22,100 |
| 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 |