Takemoto Yohki Co., Ltd. (TYO:4248)
Japan · Delayed Price · Currency is JPY 895.00
+3.00 (0.34%)
Aug 18, 2026, 3:30 PM JST
Takemoto Yohki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 890.00 | 894.00 | 886.00 | 894.00 | - | 0.22% | 13,200 |
| Aug 17, 2026 | 885.00 | 894.00 | 885.00 | 892.00 | 892.00 | 0.45% | 12,700 |
| Aug 14, 2026 | 885.00 | 888.00 | 884.00 | 888.00 | 888.00 | 0.45% | 5,400 |
| Aug 13, 2026 | 888.00 | 890.00 | 884.00 | 884.00 | 884.00 | -0.45% | 7,200 |
| Aug 12, 2026 | 888.00 | 890.00 | 884.00 | 888.00 | 888.00 | 0.45% | 9,000 |
| Aug 10, 2026 | 885.00 | 889.00 | 883.00 | 884.00 | 884.00 | -0.11% | 16,000 |
| Aug 7, 2026 | 876.00 | 885.00 | 876.00 | 885.00 | 885.00 | 0.23% | 5,300 |
| Aug 6, 2026 | 879.00 | 883.00 | 876.00 | 883.00 | 883.00 | 0.91% | 16,700 |
| Aug 5, 2026 | 877.00 | 879.00 | 873.00 | 875.00 | 875.00 | - | 4,400 |
| Aug 4, 2026 | 879.00 | 879.00 | 870.00 | 875.00 | 875.00 | 0.11% | 12,200 |
| Aug 3, 2026 | 880.00 | 882.00 | 869.00 | 874.00 | 874.00 | -0.57% | 16,800 |
| Jul 31, 2026 | 867.00 | 881.00 | 863.00 | 879.00 | 879.00 | 1.97% | 31,100 |
| Jul 30, 2026 | 866.00 | 867.00 | 862.00 | 862.00 | 862.00 | -0.12% | 13,800 |
| Jul 29, 2026 | 866.00 | 866.00 | 862.00 | 863.00 | 863.00 | - | 14,100 |
| Jul 28, 2026 | 867.00 | 868.00 | 863.00 | 863.00 | 863.00 | - | 17,800 |
| Jul 27, 2026 | 862.00 | 863.00 | 861.00 | 863.00 | 863.00 | 0.23% | 12,500 |
| Jul 24, 2026 | 861.00 | 862.00 | 860.00 | 861.00 | 861.00 | - | 10,200 |
| Jul 23, 2026 | 861.00 | 868.00 | 861.00 | 861.00 | 861.00 | - | 16,800 |
| Jul 22, 2026 | 861.00 | 865.00 | 861.00 | 861.00 | 861.00 | - | 11,300 |
| Jul 21, 2026 | 864.00 | 868.00 | 860.00 | 861.00 | 861.00 | -0.23% | 20,600 |
| Jul 17, 2026 | 864.00 | 869.00 | 863.00 | 863.00 | 863.00 | -0.23% | 6,800 |
| Jul 16, 2026 | 865.00 | 867.00 | 864.00 | 865.00 | 865.00 | - | 5,900 |
| Jul 15, 2026 | 866.00 | 867.00 | 864.00 | 865.00 | 865.00 | -0.12% | 2,600 |
| Jul 14, 2026 | 867.00 | 868.00 | 866.00 | 866.00 | 866.00 | -0.12% | 1,400 |
| Jul 13, 2026 | 863.00 | 870.00 | 863.00 | 867.00 | 867.00 | 0.12% | 3,900 |
| Jul 10, 2026 | 869.00 | 869.00 | 863.00 | 866.00 | 866.00 | - | 2,700 |
| Jul 9, 2026 | 862.00 | 866.00 | 862.00 | 866.00 | 866.00 | -0.12% | 2,600 |
| Jul 8, 2026 | 864.00 | 868.00 | 860.00 | 867.00 | 867.00 | 0.35% | 3,700 |
| Jul 7, 2026 | 868.00 | 868.00 | 864.00 | 864.00 | 864.00 | -0.46% | 2,300 |
| Jul 6, 2026 | 865.00 | 869.00 | 864.00 | 868.00 | 868.00 | -0.12% | 4,700 |
| Jul 3, 2026 | 869.00 | 871.00 | 855.00 | 869.00 | 869.00 | -0.23% | 16,800 |
| Jul 2, 2026 | 865.00 | 874.00 | 865.00 | 871.00 | 871.00 | 0.69% | 4,500 |
| Jul 1, 2026 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.03% | 8,500 |
| Jun 30, 2026 | 875.00 | 879.00 | 870.00 | 874.00 | 874.00 | - | 7,100 |
| Jun 29, 2026 | 860.00 | 880.00 | 860.00 | 874.00 | 874.00 | 1.51% | 19,600 |
| Jun 26, 2026 | 876.00 | 880.00 | 871.00 | 880.00 | 861.00 | 0.46% | 69,400 |
| Jun 25, 2026 | 884.00 | 884.00 | 874.00 | 876.00 | 857.09 | -0.34% | 8,300 |
| Jun 24, 2026 | 875.00 | 881.00 | 873.00 | 879.00 | 860.02 | 0.57% | 6,100 |
| Jun 23, 2026 | 878.00 | 880.00 | 874.00 | 874.00 | 855.13 | -0.23% | 7,700 |
| Jun 22, 2026 | 878.00 | 878.00 | 873.00 | 876.00 | 857.09 | -0.23% | 9,400 |
| Jun 19, 2026 | 877.00 | 878.00 | 873.00 | 878.00 | 859.04 | 0.23% | 3,600 |
| Jun 18, 2026 | 882.00 | 882.00 | 861.00 | 876.00 | 857.09 | -0.68% | 13,000 |
| Jun 17, 2026 | 881.00 | 882.00 | 874.00 | 882.00 | 862.96 | 0.11% | 5,600 |
| Jun 16, 2026 | 886.00 | 886.00 | 875.00 | 881.00 | 861.98 | - | 4,800 |
| Jun 15, 2026 | 866.00 | 882.00 | 864.00 | 881.00 | 861.98 | 1.85% | 15,800 |
| Jun 12, 2026 | 871.00 | 871.00 | 865.00 | 865.00 | 846.32 | -0.57% | 3,800 |
| Jun 11, 2026 | 871.00 | 871.00 | 868.00 | 870.00 | 851.22 | -0.11% | 2,600 |
| Jun 10, 2026 | 873.00 | 873.00 | 869.00 | 871.00 | 852.19 | -0.34% | 3,200 |
| Jun 9, 2026 | 873.00 | 874.00 | 868.00 | 874.00 | 855.13 | 1.27% | 6,600 |
| Jun 8, 2026 | 864.00 | 868.00 | 862.00 | 863.00 | 844.37 | -0.46% | 4,400 |