Skip to main content
logo
Takachiho Co.,Ltd. (TYO:8225)
Japan flag Japan · Delayed Price · Currency is JPY
3,735.00
-10.00 (-0.27%)
At close: Mar 6, 2026

Takachiho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,735.003,735.003,735.003,735.003,735.00-0.27%100
Mar 5, 20263,770.003,770.003,745.003,745.003,745.00-1.45%300
Mar 4, 20263,850.003,850.003,800.003,800.003,800.00-1.30%700
Mar 3, 20263,865.003,865.003,850.003,850.003,850.00-2.16%200
Mar 2, 20263,935.003,935.003,935.003,935.003,935.001.81%100
Feb 27, 20263,940.003,980.003,850.003,865.003,865.00-1.90%800
Feb 26, 20263,940.003,940.003,940.003,940.003,940.001.03%100
Feb 25, 20263,900.003,900.003,900.003,900.003,900.001.56%1,100
Feb 24, 20263,840.003,865.003,840.003,840.003,840.00-1,700
Feb 20, 20263,840.003,880.003,840.003,840.003,840.00-0.39%500
Feb 19, 20263,845.003,855.003,845.003,855.003,855.000.26%300
Feb 18, 20263,850.003,850.003,845.003,845.003,845.00-0.13%200
Feb 17, 20263,960.003,960.003,830.003,850.003,850.00-1.79%700
Feb 16, 20263,880.003,925.003,840.003,920.003,920.002.48%1,200
Feb 13, 20264,330.004,330.003,815.003,825.003,825.00-13.07%5,900
Feb 12, 20263,825.004,480.003,825.004,400.004,400.0015.03%7,600
Feb 10, 20263,820.003,825.003,820.003,825.003,825.000.39%200
Feb 9, 20263,755.003,835.003,755.003,810.003,810.00-0.39%600
Feb 6, 20263,795.003,890.003,725.003,825.003,825.002.00%1,200
Feb 5, 20263,695.003,750.003,695.003,750.003,750.001.63%1,100
Feb 4, 20263,695.003,695.003,690.003,690.003,690.000.68%800
Feb 3, 20263,665.003,665.003,665.003,665.003,665.000.27%100
Feb 2, 20263,630.003,655.003,630.003,655.003,655.001.11%1,100
Jan 30, 20263,615.003,615.003,615.003,615.003,615.00-100
Jan 29, 20263,600.003,615.003,600.003,615.003,615.000.42%300
Jan 28, 20263,635.003,635.003,600.003,600.003,600.00-1.50%1,200
Jan 27, 20263,680.003,680.003,655.003,655.003,655.00-1.22%200
Jan 23, 20263,705.003,705.003,700.003,700.003,700.00-0.13%400
Jan 21, 20263,645.003,715.003,645.003,705.003,705.000.68%500
Jan 20, 20263,725.003,725.003,680.003,680.003,680.00-1.21%200
Jan 19, 20263,725.003,725.003,720.003,725.003,725.00-0.27%500
Jan 16, 20263,665.003,735.003,665.003,735.003,735.001.36%300
Jan 15, 20263,660.003,685.003,660.003,685.003,685.00-0.41%400
Jan 14, 20263,750.003,750.003,700.003,700.003,700.00-0.27%300
Jan 13, 20263,710.003,710.003,710.003,710.003,710.000.41%100
Jan 9, 20263,665.003,765.003,665.003,695.003,695.000.82%500
Jan 8, 20263,650.003,665.003,650.003,665.003,665.000.41%300
Jan 7, 20263,680.003,680.003,620.003,650.003,650.00-2.67%2,000
Jan 6, 20263,770.003,770.003,700.003,750.003,750.001.35%2,000
Jan 5, 20263,700.003,770.003,700.003,700.003,700.00-1,000
Dec 30, 20253,730.003,745.003,700.003,700.003,700.00-0.80%1,100
Dec 29, 20253,760.003,840.003,660.003,730.003,730.00-0.67%3,100
Dec 26, 20253,745.003,755.003,745.003,755.003,755.00-1.57%1,000
Dec 25, 20253,850.003,850.003,815.003,815.003,815.000.93%200
Dec 24, 20253,815.003,850.003,780.003,780.003,780.00-2.70%700
Dec 23, 20253,885.003,885.003,885.003,885.003,885.003.74%100
Dec 22, 20253,810.003,825.003,745.003,745.003,745.00-1.71%1,800
Dec 19, 20253,660.003,815.003,660.003,810.003,810.006.13%3,000
Dec 18, 20253,590.003,590.003,590.003,590.003,590.00-100
Dec 17, 20253,590.003,590.003,590.003,590.003,590.00-200