Takemoto Yohki Co., Ltd. (TYO:4248)
Japan · Delayed Price · Currency is JPY 879.00
-1.00 (-0.11%)
Oct 9, 2026, 3:30 PM JST
Takemoto Yohki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 877.00 | 880.00 | 877.00 | 879.00 | 879.00 | -0.11% | 1,800 |
| Oct 8, 2026 | 882.00 | 882.00 | 878.00 | 880.00 | 880.00 | -0.23% | 4,400 |
| Oct 7, 2026 | 883.00 | 883.00 | 879.00 | 882.00 | 882.00 | -0.11% | 1,800 |
| Oct 6, 2026 | 880.00 | 883.00 | 880.00 | 883.00 | 883.00 | 0.23% | 1,100 |
| Oct 5, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | - | 3,000 |
| Oct 2, 2026 | 881.00 | 885.00 | 881.00 | 881.00 | 881.00 | -0.45% | 6,100 |
| Oct 1, 2026 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | 0.45% | 5,800 |
| Sep 30, 2026 | 883.00 | 884.00 | 881.00 | 881.00 | 881.00 | - | 2,000 |
| Sep 29, 2026 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | -0.45% | 1,300 |
| Sep 28, 2026 | 881.00 | 886.00 | 881.00 | 885.00 | 885.00 | 0.45% | 2,300 |
| Sep 25, 2026 | 890.00 | 890.00 | 875.00 | 881.00 | 881.00 | 0.11% | 15,900 |
| Sep 24, 2026 | 880.00 | 882.00 | 876.00 | 880.00 | 880.00 | -0.11% | 14,700 |
| Sep 18, 2026 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | -0.34% | 5,400 |
| Sep 17, 2026 | 882.00 | 884.00 | 882.00 | 884.00 | 884.00 | 0.34% | 1,000 |
| Sep 16, 2026 | 881.00 | 885.00 | 880.00 | 881.00 | 881.00 | - | 2,400 |
| Sep 15, 2026 | 883.00 | 883.00 | 879.00 | 881.00 | 881.00 | 0.11% | 1,800 |
| Sep 14, 2026 | 878.00 | 884.00 | 874.00 | 880.00 | 880.00 | 0.57% | 4,200 |
| Sep 11, 2026 | 875.00 | 877.00 | 873.00 | 875.00 | 875.00 | -0.23% | 2,800 |
| Sep 10, 2026 | 879.00 | 879.00 | 875.00 | 877.00 | 877.00 | -0.23% | 6,400 |
| Sep 9, 2026 | 879.00 | 881.00 | 879.00 | 879.00 | 879.00 | - | 1,300 |
| Sep 8, 2026 | 880.00 | 883.00 | 879.00 | 879.00 | 879.00 | -0.11% | 3,000 |
| Sep 7, 2026 | 882.00 | 885.00 | 880.00 | 880.00 | 880.00 | -0.45% | 4,200 |
| Sep 4, 2026 | 883.00 | 885.00 | 882.00 | 884.00 | 884.00 | 0.34% | 1,400 |
| Sep 3, 2026 | 882.00 | 886.00 | 881.00 | 881.00 | 881.00 | -0.34% | 4,400 |
| Sep 2, 2026 | 886.00 | 887.00 | 882.00 | 884.00 | 884.00 | -0.23% | 3,600 |
| Sep 1, 2026 | 882.00 | 886.00 | 880.00 | 886.00 | 886.00 | 0.34% | 3,900 |
| Aug 31, 2026 | 882.00 | 886.00 | 882.00 | 883.00 | 883.00 | -0.23% | 2,900 |
| Aug 28, 2026 | 879.00 | 886.00 | 879.00 | 885.00 | 885.00 | 0.57% | 5,000 |
| Aug 27, 2026 | 884.00 | 886.00 | 877.00 | 880.00 | 880.00 | -0.45% | 24,700 |
| Aug 26, 2026 | 886.00 | 888.00 | 884.00 | 884.00 | 884.00 | -0.11% | 5,100 |
| Aug 25, 2026 | 891.00 | 892.00 | 885.00 | 885.00 | 885.00 | -0.23% | 6,500 |
| Aug 24, 2026 | 885.00 | 888.00 | 885.00 | 887.00 | 887.00 | 0.23% | 5,800 |
| Aug 21, 2026 | 889.00 | 889.00 | 885.00 | 885.00 | 885.00 | -0.56% | 2,000 |
| Aug 20, 2026 | 891.00 | 891.00 | 885.00 | 890.00 | 890.00 | -0.11% | 2,300 |
| Aug 19, 2026 | 888.00 | 893.00 | 888.00 | 891.00 | 891.00 | -0.45% | 3,000 |
| Aug 18, 2026 | 890.00 | 895.00 | 886.00 | 895.00 | 895.00 | 0.34% | 10,000 |
| 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 |