Takemoto Yohki Co., Ltd. (TYO:4248)
Japan · Delayed Price · Currency is JPY 890.00
-8.00 (-0.89%)
Mar 9, 2026, 3:30 PM JST
Takemoto Yohki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 890.00 | 901.00 | 880.00 | 890.00 | 890.00 | -0.89% | 38,400 |
| Mar 6, 2026 | 903.00 | 903.00 | 895.00 | 898.00 | 898.00 | -0.55% | 13,200 |
| Mar 5, 2026 | 899.00 | 904.00 | 898.00 | 903.00 | 903.00 | 1.46% | 13,200 |
| Mar 4, 2026 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | -0.67% | 25,300 |
| Mar 3, 2026 | 905.00 | 905.00 | 896.00 | 896.00 | 896.00 | -0.99% | 22,100 |
| Mar 2, 2026 | 902.00 | 905.00 | 900.00 | 905.00 | 905.00 | 1.34% | 53,600 |
| Feb 27, 2026 | 891.00 | 893.00 | 891.00 | 893.00 | 893.00 | 0.22% | 8,100 |
| Feb 26, 2026 | 889.00 | 891.00 | 889.00 | 891.00 | 891.00 | 0.22% | 8,500 |
| Feb 25, 2026 | 894.00 | 895.00 | 888.00 | 889.00 | 889.00 | -0.22% | 7,600 |
| Feb 24, 2026 | 895.00 | 895.00 | 890.00 | 891.00 | 891.00 | -0.45% | 14,000 |
| Feb 20, 2026 | 899.00 | 900.00 | 894.00 | 895.00 | 895.00 | -0.33% | 5,700 |
| Feb 19, 2026 | 895.00 | 899.00 | 895.00 | 898.00 | 898.00 | 0.34% | 14,200 |
| Feb 18, 2026 | 899.00 | 899.00 | 895.00 | 895.00 | 895.00 | -0.44% | 7,400 |
| Feb 17, 2026 | 893.00 | 899.00 | 892.00 | 899.00 | 899.00 | 0.67% | 24,000 |
| Feb 16, 2026 | 893.00 | 893.00 | 890.00 | 893.00 | 893.00 | 0.34% | 13,400 |
| Feb 13, 2026 | 890.00 | 891.00 | 886.00 | 890.00 | 890.00 | 0.23% | 16,500 |
| Feb 12, 2026 | 885.00 | 889.00 | 883.00 | 888.00 | 888.00 | 0.91% | 20,900 |
| Feb 10, 2026 | 877.00 | 883.00 | 876.00 | 880.00 | 880.00 | 0.46% | 22,900 |
| Feb 9, 2026 | 875.00 | 876.00 | 871.00 | 876.00 | 876.00 | 0.57% | 14,900 |
| Feb 6, 2026 | 872.00 | 872.00 | 868.00 | 871.00 | 871.00 | -0.11% | 6,100 |
| Feb 5, 2026 | 871.00 | 873.00 | 870.00 | 872.00 | 872.00 | -0.11% | 5,200 |
| Feb 4, 2026 | 870.00 | 873.00 | 867.00 | 873.00 | 873.00 | 0.34% | 10,700 |
| Feb 3, 2026 | 873.00 | 873.00 | 864.00 | 870.00 | 870.00 | 0.93% | 8,200 |
| Feb 2, 2026 | 876.00 | 876.00 | 856.00 | 862.00 | 862.00 | -1.60% | 38,100 |
| Jan 30, 2026 | 855.00 | 880.00 | 853.00 | 876.00 | 876.00 | 2.58% | 48,500 |
| Jan 29, 2026 | 854.00 | 855.00 | 853.00 | 854.00 | 854.00 | 0.12% | 3,700 |
| Jan 28, 2026 | 854.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.12% | 2,900 |
| Jan 27, 2026 | 857.00 | 857.00 | 850.00 | 854.00 | 854.00 | -0.12% | 7,700 |
| Jan 26, 2026 | 853.00 | 856.00 | 852.00 | 855.00 | 855.00 | - | 9,400 |
| Jan 23, 2026 | 860.00 | 860.00 | 852.00 | 855.00 | 855.00 | -0.23% | 9,800 |
| Jan 22, 2026 | 856.00 | 859.00 | 856.00 | 857.00 | 857.00 | 0.23% | 4,700 |
| Jan 21, 2026 | 858.00 | 858.00 | 855.00 | 855.00 | 855.00 | - | 6,800 |
| Jan 20, 2026 | 858.00 | 859.00 | 855.00 | 855.00 | 855.00 | -0.23% | 5,300 |
| Jan 19, 2026 | 856.00 | 858.00 | 855.00 | 857.00 | 857.00 | 0.12% | 6,300 |
| Jan 16, 2026 | 857.00 | 857.00 | 853.00 | 856.00 | 856.00 | 0.35% | 5,100 |
| Jan 15, 2026 | 856.00 | 857.00 | 850.00 | 853.00 | 853.00 | - | 9,200 |
| Jan 14, 2026 | 855.00 | 857.00 | 853.00 | 853.00 | 853.00 | -0.23% | 6,600 |
| Jan 13, 2026 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | -0.23% | 23,200 |
| Jan 9, 2026 | 855.00 | 857.00 | 851.00 | 857.00 | 857.00 | 0.23% | 6,800 |
| Jan 8, 2026 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 0.47% | 6,500 |
| Jan 7, 2026 | 852.00 | 852.00 | 850.00 | 851.00 | 851.00 | - | 7,400 |
| Jan 6, 2026 | 848.00 | 851.00 | 848.00 | 851.00 | 851.00 | 0.35% | 10,100 |
| Jan 5, 2026 | 851.00 | 852.00 | 847.00 | 848.00 | 848.00 | -0.24% | 18,800 |
| Dec 30, 2025 | 848.00 | 856.00 | 847.00 | 850.00 | 850.00 | 0.35% | 11,100 |
| Dec 29, 2025 | 841.00 | 861.00 | 840.00 | 847.00 | 847.00 | -1.63% | 22,100 |
| Dec 26, 2025 | 859.00 | 862.00 | 858.00 | 861.00 | 843.00 | - | 52,300 |
| Dec 25, 2025 | 861.00 | 861.00 | 853.00 | 861.00 | 843.00 | 0.94% | 11,500 |
| Dec 24, 2025 | 863.00 | 863.00 | 853.00 | 853.00 | 835.17 | -0.58% | 11,000 |
| Dec 23, 2025 | 857.00 | 862.00 | 852.00 | 858.00 | 840.06 | 0.59% | 9,700 |
| Dec 22, 2025 | 853.00 | 856.00 | 853.00 | 853.00 | 835.17 | 0.24% | 5,900 |