Skip to main content
logo
Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan flag Japan · Delayed Price · Currency is JPY
2,117.00
+1.00 (0.05%)
Jun 16, 2026, 3:30 PM JST

Takachiho Koheki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,132.002,132.002,116.002,116.00-0.05%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
Jun 8, 20262,065.002,080.002,055.002,075.002,075.000.63%26,600
Jun 5, 20262,052.002,080.002,050.002,062.002,062.000.63%32,800
Jun 4, 20262,034.002,049.002,022.002,049.002,049.001.99%33,100
Jun 3, 20262,006.002,018.002,002.002,009.002,009.000.35%16,200
Jun 2, 20261,993.002,010.001,982.002,002.002,002.000.45%21,800
Jun 1, 20262,018.002,024.001,993.001,993.001,993.00-1.82%22,800
May 29, 20262,013.002,049.002,012.002,030.002,030.000.84%38,700
May 28, 20261,977.002,013.001,973.002,013.002,013.001.67%38,200
May 27, 20262,002.002,002.001,980.001,980.001,980.00-1.30%17,500
May 26, 20262,013.002,013.001,991.002,006.002,006.000.55%25,600
May 25, 20261,999.002,001.001,981.001,995.001,995.000.76%22,100
May 22, 20261,996.001,999.001,980.001,980.001,980.00-0.15%16,300
May 21, 20261,999.001,999.001,983.001,983.001,983.00-0.45%11,900
May 20, 20261,962.001,992.001,950.001,992.001,992.001.63%33,900
May 19, 20261,977.001,983.001,960.001,960.001,960.00-12,700
May 18, 20261,964.001,972.001,960.001,960.001,960.00-0.20%22,000
May 15, 20261,959.001,985.001,958.001,964.001,964.000.26%35,900
May 14, 20262,012.002,012.001,959.001,959.001,959.00-2.05%60,100
May 13, 20262,060.002,060.002,000.002,000.002,000.00-3.71%51,800
May 12, 20262,085.002,100.002,076.002,077.002,077.000.05%22,000
May 11, 20262,069.002,087.002,067.002,076.002,076.000.34%22,500
May 8, 20262,080.002,084.002,060.002,069.002,069.00-0.39%22,100
May 7, 20262,055.002,078.002,047.002,077.002,077.002.57%36,900
May 1, 20262,023.002,025.002,012.002,025.002,025.000.70%17,000
Apr 30, 20262,002.002,023.001,995.002,011.002,011.00-32,600
Apr 28, 20261,991.002,011.001,986.002,011.002,011.001.00%30,700
Apr 27, 20262,020.002,020.001,990.001,991.001,991.00-0.99%25,400
Apr 24, 20262,001.002,023.002,001.002,011.002,011.000.75%21,600
Apr 23, 20262,001.002,002.001,987.001,996.001,996.00-0.30%29,800
Apr 22, 20262,020.002,028.002,002.002,002.002,002.00-0.99%19,000
Apr 21, 20262,040.002,047.002,022.002,022.002,022.00-0.83%13,300
Apr 20, 20262,057.002,061.002,038.002,039.002,039.00-0.78%15,000
Apr 17, 20262,049.002,057.002,044.002,055.002,055.000.24%19,400
Apr 16, 20262,039.002,055.002,029.002,050.002,050.001.13%27,400
Apr 15, 20262,021.002,040.002,021.002,027.002,027.000.70%15,600
Apr 14, 20262,038.002,038.002,013.002,013.002,013.00-0.25%12,400
Apr 13, 20262,019.002,025.002,013.002,018.002,018.00-0.05%16,300
Apr 10, 20262,035.002,035.002,013.002,019.002,019.00-0.05%17,500
Apr 9, 20262,049.002,050.002,017.002,020.002,020.00-1.42%24,200
Apr 8, 20262,059.002,061.002,037.002,049.002,049.000.94%30,600
Apr 7, 20262,012.002,030.002,012.002,030.002,030.001.10%14,600
Apr 6, 20262,009.002,017.002,008.002,008.002,008.000.25%18,900
Apr 3, 20262,026.002,040.002,003.002,003.002,003.00-1.38%35,000
Apr 2, 20262,055.002,061.002,030.002,031.002,031.00-1.17%20,700
Apr 1, 20262,055.002,065.002,031.002,055.002,055.001.73%23,100