Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan · Delayed Price · Currency is JPY 2,056.00
-7.00 (-0.34%)
Sep 8, 2026, 3:30 PM JST
Takachiho Koheki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,056.00 | 2,072.00 | 2,055.00 | 2,063.00 | 2,063.00 | -0.10% | 11,700 |
| Sep 4, 2026 | 2,047.00 | 2,071.00 | 2,044.00 | 2,065.00 | 2,065.00 | 0.73% | 12,500 |
| Sep 3, 2026 | 2,052.00 | 2,060.00 | 2,048.00 | 2,050.00 | 2,050.00 | -0.10% | 20,500 |
| Sep 2, 2026 | 2,081.00 | 2,081.00 | 2,051.00 | 2,052.00 | 2,052.00 | -1.39% | 28,400 |
| Sep 1, 2026 | 2,093.00 | 2,099.00 | 2,081.00 | 2,081.00 | 2,081.00 | -0.57% | 19,200 |
| Aug 31, 2026 | 2,086.00 | 2,103.00 | 2,077.00 | 2,093.00 | 2,093.00 | 0.34% | 15,700 |
| Aug 28, 2026 | 2,100.00 | 2,105.00 | 2,086.00 | 2,086.00 | 2,086.00 | -0.76% | 19,600 |
| Aug 27, 2026 | 2,099.00 | 2,105.00 | 2,088.00 | 2,102.00 | 2,102.00 | 0.19% | 19,700 |
| Aug 26, 2026 | 2,100.00 | 2,100.00 | 2,088.00 | 2,098.00 | 2,098.00 | 0.33% | 13,500 |
| Aug 25, 2026 | 2,092.00 | 2,092.00 | 2,079.00 | 2,091.00 | 2,091.00 | 0.53% | 8,000 |
| Aug 24, 2026 | 2,080.00 | 2,098.00 | 2,075.00 | 2,080.00 | 2,080.00 | - | 14,000 |
| Aug 21, 2026 | 2,079.00 | 2,085.00 | 2,072.00 | 2,080.00 | 2,080.00 | 0.05% | 9,500 |
| Aug 20, 2026 | 2,060.00 | 2,079.00 | 2,060.00 | 2,079.00 | 2,079.00 | 1.07% | 12,100 |
| Aug 19, 2026 | 2,070.00 | 2,078.00 | 2,057.00 | 2,057.00 | 2,057.00 | -0.77% | 23,000 |
| Aug 18, 2026 | 2,076.00 | 2,084.00 | 2,072.00 | 2,073.00 | 2,073.00 | -0.53% | 9,900 |
| Aug 17, 2026 | 2,088.00 | 2,097.00 | 2,084.00 | 2,084.00 | 2,084.00 | -0.57% | 19,100 |
| Aug 14, 2026 | 2,083.00 | 2,100.00 | 2,063.00 | 2,096.00 | 2,096.00 | 0.58% | 29,100 |
| Aug 13, 2026 | 2,068.00 | 2,087.00 | 2,055.00 | 2,084.00 | 2,084.00 | 1.12% | 22,300 |
| Aug 12, 2026 | 2,075.00 | 2,075.00 | 2,057.00 | 2,061.00 | 2,061.00 | 0.29% | 16,500 |
| Aug 10, 2026 | 2,061.00 | 2,077.00 | 2,055.00 | 2,055.00 | 2,055.00 | -0.19% | 18,100 |
| Aug 7, 2026 | 2,060.00 | 2,070.00 | 2,050.00 | 2,059.00 | 2,059.00 | -0.19% | 19,600 |
| Aug 6, 2026 | 2,042.00 | 2,075.00 | 2,037.00 | 2,063.00 | 2,063.00 | -0.53% | 28,800 |
| Aug 5, 2026 | 2,044.00 | 2,100.00 | 2,040.00 | 2,074.00 | 2,074.00 | 2.17% | 25,900 |
| Aug 4, 2026 | 2,038.00 | 2,052.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.20% | 11,900 |
| Aug 3, 2026 | 2,046.00 | 2,048.00 | 2,026.00 | 2,026.00 | 2,026.00 | -0.98% | 21,500 |
| Jul 31, 2026 | 2,066.00 | 2,069.00 | 2,040.00 | 2,046.00 | 2,046.00 | -0.63% | 17,500 |
| Jul 30, 2026 | 2,061.00 | 2,094.00 | 2,048.00 | 2,059.00 | 2,059.00 | -1.58% | 38,200 |
| Jul 29, 2026 | 2,081.00 | 2,092.00 | 2,060.00 | 2,092.00 | 2,092.00 | 0.53% | 23,300 |
| Jul 28, 2026 | 2,078.00 | 2,091.00 | 2,069.00 | 2,081.00 | 2,081.00 | -0.62% | 23,800 |
| Jul 27, 2026 | 2,084.00 | 2,097.00 | 2,061.00 | 2,094.00 | 2,094.00 | 1.80% | 24,000 |
| 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 |