Takemoto Yohki Co., Ltd. (TYO:4248)
Japan · Delayed Price · Currency is JPY 878.00
+4.00 (0.46%)
May 13, 2026, 3:30 PM JST
Takemoto Yohki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 878.00 | 880.00 | 875.00 | 878.00 | 878.00 | 0.46% | 7,400 |
| May 12, 2026 | 886.00 | 886.00 | 874.00 | 874.00 | 874.00 | 0.34% | 10,400 |
| May 11, 2026 | 880.00 | 884.00 | 871.00 | 871.00 | 871.00 | -1.02% | 15,300 |
| May 8, 2026 | 876.00 | 880.00 | 876.00 | 880.00 | 880.00 | 0.46% | 11,300 |
| May 7, 2026 | 888.00 | 888.00 | 872.00 | 876.00 | 876.00 | -0.68% | 23,400 |
| May 1, 2026 | 885.00 | 887.00 | 880.00 | 882.00 | 882.00 | 0.46% | 15,900 |
| Apr 30, 2026 | 877.00 | 885.00 | 870.00 | 878.00 | 878.00 | -0.57% | 34,700 |
| Apr 28, 2026 | 878.00 | 893.00 | 871.00 | 883.00 | 883.00 | 0.57% | 24,400 |
| Apr 27, 2026 | 893.00 | 893.00 | 871.00 | 878.00 | 878.00 | -1.68% | 49,100 |
| Apr 24, 2026 | 896.00 | 896.00 | 880.00 | 893.00 | 893.00 | 1.82% | 34,200 |
| Apr 23, 2026 | 888.00 | 888.00 | 874.00 | 877.00 | 877.00 | -1.24% | 19,400 |
| Apr 22, 2026 | 889.00 | 889.00 | 883.00 | 888.00 | 888.00 | 0.11% | 10,200 |
| Apr 21, 2026 | 885.00 | 887.00 | 883.00 | 887.00 | 887.00 | 0.34% | 3,100 |
| Apr 20, 2026 | 888.00 | 889.00 | 884.00 | 884.00 | 884.00 | -0.11% | 11,500 |
| Apr 17, 2026 | 882.00 | 886.00 | 880.00 | 885.00 | 885.00 | 0.57% | 9,000 |
| Apr 16, 2026 | 887.00 | 890.00 | 880.00 | 880.00 | 880.00 | -0.68% | 18,200 |
| Apr 15, 2026 | 887.00 | 891.00 | 884.00 | 886.00 | 886.00 | - | 11,700 |
| Apr 14, 2026 | 890.00 | 890.00 | 885.00 | 886.00 | 886.00 | -0.45% | 3,200 |
| Apr 13, 2026 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 9,400 |
| Apr 10, 2026 | 897.00 | 897.00 | 885.00 | 885.00 | 885.00 | -0.56% | 9,200 |
| Apr 9, 2026 | 895.00 | 897.00 | 890.00 | 890.00 | 890.00 | -0.56% | 7,900 |
| Apr 8, 2026 | 891.00 | 895.00 | 882.00 | 895.00 | 895.00 | 1.13% | 30,600 |
| Apr 7, 2026 | 885.00 | 890.00 | 882.00 | 885.00 | 885.00 | -0.23% | 8,000 |
| Apr 6, 2026 | 887.00 | 889.00 | 882.00 | 887.00 | 887.00 | 0.34% | 11,700 |
| Apr 3, 2026 | 882.00 | 888.00 | 882.00 | 884.00 | 884.00 | - | 9,100 |
| Apr 2, 2026 | 892.00 | 892.00 | 883.00 | 884.00 | 884.00 | -0.67% | 7,800 |
| Apr 1, 2026 | 888.00 | 892.00 | 884.00 | 890.00 | 890.00 | 0.23% | 23,800 |
| Mar 31, 2026 | 892.00 | 892.00 | 879.00 | 888.00 | 888.00 | -0.34% | 20,600 |
| Mar 30, 2026 | 879.00 | 891.00 | 876.00 | 891.00 | 891.00 | 1.25% | 16,900 |
| Mar 27, 2026 | 875.00 | 880.00 | 873.00 | 880.00 | 880.00 | 0.23% | 15,700 |
| Mar 26, 2026 | 880.00 | 880.00 | 873.00 | 878.00 | 878.00 | - | 4,800 |
| Mar 25, 2026 | 870.00 | 878.00 | 870.00 | 878.00 | 878.00 | 1.50% | 7,600 |
| Mar 24, 2026 | 871.00 | 876.00 | 865.00 | 865.00 | 865.00 | - | 12,000 |
| Mar 23, 2026 | 875.00 | 876.00 | 865.00 | 865.00 | 865.00 | -1.37% | 26,100 |
| Mar 19, 2026 | 874.00 | 877.00 | 870.00 | 877.00 | 877.00 | 0.34% | 7,600 |
| Mar 18, 2026 | 868.00 | 877.00 | 868.00 | 874.00 | 874.00 | 0.46% | 16,100 |
| Mar 17, 2026 | 870.00 | 878.00 | 868.00 | 870.00 | 870.00 | 0.35% | 7,600 |
| Mar 16, 2026 | 871.00 | 879.00 | 865.00 | 867.00 | 867.00 | -1.48% | 14,600 |
| Mar 13, 2026 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | -0.45% | 34,700 |
| Mar 12, 2026 | 892.00 | 894.00 | 884.00 | 884.00 | 884.00 | -1.23% | 8,600 |
| Mar 11, 2026 | 894.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.22% | 10,300 |
| Mar 10, 2026 | 891.00 | 894.00 | 889.00 | 893.00 | 893.00 | 0.34% | 9,300 |
| 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 |