Takachiho Co.,Ltd. (TYO:8225)
Japan · Delayed Price · Currency is JPY 3,540.00
-85.00 (-2.34%)
Nov 2, 2026, 2:26 PM JST
Takachiho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,620.00 | 3,620.00 | 3,540.00 | 3,540.00 | 3,540.00 | -2.34% | 400 |
| Oct 30, 2026 | 3,640.00 | 3,640.00 | 3,625.00 | 3,625.00 | 3,625.00 | -0.41% | 300 |
| Oct 29, 2026 | 3,670.00 | 3,670.00 | 3,640.00 | 3,640.00 | 3,640.00 | -0.82% | 200 |
| Oct 28, 2026 | 3,660.00 | 3,670.00 | 3,660.00 | 3,670.00 | 3,670.00 | 1.66% | 400 |
| Oct 27, 2026 | 3,615.00 | 3,675.00 | 3,580.00 | 3,610.00 | 3,610.00 | - | 1,000 |
| Oct 26, 2026 | 3,685.00 | 3,695.00 | 3,610.00 | 3,610.00 | 3,610.00 | -1.23% | 700 |
| Oct 23, 2026 | 3,650.00 | 3,660.00 | 3,650.00 | 3,655.00 | 3,655.00 | 1.67% | 1,300 |
| Oct 22, 2026 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.14% | 100 |
| Oct 21, 2026 | 3,665.00 | 3,665.00 | 3,590.00 | 3,590.00 | 3,590.00 | -0.14% | 500 |
| Oct 20, 2026 | 3,610.00 | 3,610.00 | 3,595.00 | 3,595.00 | 3,595.00 | -0.42% | 600 |
| Oct 19, 2026 | 3,730.00 | 3,730.00 | 3,580.00 | 3,610.00 | 3,610.00 | -5.00% | 1,900 |
| Oct 16, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1.88% | 100 |
| Oct 15, 2026 | 3,870.00 | 3,870.00 | 3,730.00 | 3,730.00 | 3,730.00 | -3.62% | 700 |
| Oct 14, 2026 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 1.84% | 100 |
| Oct 13, 2026 | 3,875.00 | 3,875.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2.01% | 600 |
| Oct 9, 2026 | 3,795.00 | 3,795.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.27% | 400 |
| Oct 8, 2026 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | - | 100 |
| Oct 7, 2026 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 1.92% | 200 |
| Oct 6, 2026 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | - | 100 |
| Oct 5, 2026 | 3,690.00 | 3,690.00 | 3,645.00 | 3,645.00 | 3,645.00 | -0.14% | 200 |
| Oct 2, 2026 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 3,650.00 | -1.22% | 500 |
| Oct 1, 2026 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.82% | 100 |
| Sep 30, 2026 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | -0.41% | 100 |
| Sep 29, 2026 | 3,560.00 | 3,870.00 | 3,560.00 | 3,680.00 | 3,680.00 | -0.54% | 1,100 |
| Sep 28, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.14% | 100 |
| Sep 24, 2026 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 1.23% | 100 |
| Sep 18, 2026 | 3,700.00 | 3,700.00 | 3,650.00 | 3,650.00 | 3,650.00 | -1.08% | 400 |
| Sep 15, 2026 | 3,645.00 | 3,690.00 | 3,645.00 | 3,690.00 | 3,690.00 | 1.23% | 200 |
| Sep 14, 2026 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.97% | 200 |
| Sep 11, 2026 | 3,650.00 | 3,690.00 | 3,610.00 | 3,610.00 | 3,610.00 | - | 700 |
| Sep 10, 2026 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | -1.90% | 100 |
| Sep 9, 2026 | 3,660.00 | 3,680.00 | 3,660.00 | 3,680.00 | 3,680.00 | 0.55% | 300 |
| Sep 8, 2026 | 3,670.00 | 3,670.00 | 3,660.00 | 3,660.00 | 3,660.00 | 1.67% | 200 |
| Sep 7, 2026 | 3,640.00 | 3,640.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.70% | 200 |
| Sep 3, 2026 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | - | 100 |
| Sep 2, 2026 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | - | 100 |
| Sep 1, 2026 | 3,610.00 | 3,630.00 | 3,575.00 | 3,575.00 | 3,575.00 | -0.14% | 1,200 |
| Aug 31, 2026 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | -0.28% | 100 |
| Aug 28, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | -0.55% | 100 |
| Aug 27, 2026 | 3,550.00 | 3,610.00 | 3,550.00 | 3,610.00 | 3,610.00 | 1.69% | 800 |
| Aug 26, 2026 | 3,520.00 | 3,550.00 | 3,520.00 | 3,550.00 | 3,550.00 | 2.16% | 300 |
| Aug 25, 2026 | 3,495.00 | 3,495.00 | 3,465.00 | 3,475.00 | 3,475.00 | 0.72% | 400 |
| Aug 24, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | - | 200 |
| Aug 21, 2026 | 3,400.00 | 3,450.00 | 3,400.00 | 3,450.00 | 3,450.00 | 1.32% | 600 |
| Aug 20, 2026 | 3,500.00 | 3,500.00 | 3,405.00 | 3,405.00 | 3,405.00 | -3.27% | 400 |
| Aug 19, 2026 | 3,505.00 | 3,520.00 | 3,505.00 | 3,520.00 | 3,520.00 | 0.43% | 200 |
| Aug 18, 2026 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 3,505.00 | 0.14% | 300 |
| Aug 17, 2026 | 3,585.00 | 3,585.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.43% | 1,200 |
| Aug 14, 2026 | 3,510.00 | 3,580.00 | 3,510.00 | 3,515.00 | 3,515.00 | -0.14% | 500 |
| Aug 13, 2026 | 3,725.00 | 3,755.00 | 3,520.00 | 3,520.00 | 3,520.00 | -5.50% | 1,000 |