Skip to main content
logo
Takachiho Co.,Ltd. (TYO:8225)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
-105.00 (-2.99%)
Apr 17, 2026, 3:30 PM JST

Takachiho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,510.003,510.003,510.003,510.003,510.00-1.96%100
Apr 14, 20263,580.003,580.003,580.003,580.003,580.00-200
Apr 10, 20263,590.003,590.003,580.003,580.003,580.00-1.65%300
Apr 9, 20263,640.003,640.003,640.003,640.003,640.00-1.09%200
Apr 8, 20263,520.003,680.003,475.003,680.003,680.004.99%1,900
Apr 7, 20263,455.003,505.003,430.003,505.003,505.003.55%600
Apr 6, 20263,255.003,400.003,255.003,385.003,385.003.99%1,800
Apr 3, 20263,185.003,255.003,160.003,255.003,255.002.20%4,100
Apr 2, 20263,280.003,280.003,180.003,185.003,185.00-3.48%2,600
Apr 1, 20263,360.003,360.003,260.003,300.003,300.000.30%4,500
Mar 31, 20263,600.003,600.003,240.003,290.003,290.00-8.61%9,400
Mar 30, 20263,705.003,705.003,600.003,600.003,600.00-6.37%500
Mar 27, 20263,845.003,845.003,830.003,845.003,745.001.18%600
Mar 26, 20263,780.003,800.003,780.003,800.003,701.170.80%300
Mar 25, 20263,770.003,770.003,770.003,770.003,671.950.53%100
Mar 23, 20263,755.003,755.003,750.003,750.003,652.47-400
Mar 18, 20263,750.003,750.003,750.003,750.003,652.471.90%100
Mar 17, 20263,700.003,700.003,680.003,680.003,584.29-0.81%500
Mar 16, 20263,710.003,710.003,710.003,710.003,613.510.13%100
Mar 13, 20263,785.003,785.003,705.003,705.003,608.64-1.72%300
Mar 12, 20263,730.003,770.003,705.003,770.003,671.951.89%600
Mar 11, 20263,700.003,700.003,700.003,700.003,603.77-1.86%100
Mar 10, 20263,840.003,840.003,770.003,770.003,671.954.00%400
Mar 9, 20263,695.003,695.003,625.003,625.003,530.72-2.95%700
Mar 6, 20263,735.003,735.003,735.003,735.003,637.86-0.27%100
Mar 5, 20263,770.003,770.003,745.003,745.003,647.60-1.45%300
Mar 4, 20263,850.003,850.003,800.003,800.003,701.17-1.30%700
Mar 3, 20263,865.003,865.003,850.003,850.003,749.87-2.16%200
Mar 2, 20263,935.003,935.003,935.003,935.003,832.661.81%100
Feb 27, 20263,940.003,980.003,850.003,865.003,764.48-1.90%800
Feb 26, 20263,940.003,940.003,940.003,940.003,837.531.03%100
Feb 25, 20263,900.003,900.003,900.003,900.003,798.571.56%1,100
Feb 24, 20263,840.003,865.003,840.003,840.003,740.13-1,700
Feb 20, 20263,840.003,880.003,840.003,840.003,740.13-0.39%500
Feb 19, 20263,845.003,855.003,845.003,855.003,754.740.26%300
Feb 18, 20263,850.003,850.003,845.003,845.003,745.00-0.13%200
Feb 17, 20263,960.003,960.003,830.003,850.003,749.87-1.79%700
Feb 16, 20263,880.003,925.003,840.003,920.003,818.052.48%1,200
Feb 13, 20264,330.004,330.003,815.003,825.003,725.52-13.07%5,900
Feb 12, 20263,825.004,480.003,825.004,400.004,285.5715.03%7,600
Feb 10, 20263,820.003,825.003,820.003,825.003,725.520.39%200
Feb 9, 20263,755.003,835.003,755.003,810.003,710.91-0.39%600
Feb 6, 20263,795.003,890.003,725.003,825.003,725.522.00%1,200
Feb 5, 20263,695.003,750.003,695.003,750.003,652.471.63%1,100
Feb 4, 20263,695.003,695.003,690.003,690.003,594.030.68%800
Feb 3, 20263,665.003,665.003,665.003,665.003,569.680.27%100
Feb 2, 20263,630.003,655.003,630.003,655.003,559.941.11%1,100
Jan 30, 20263,615.003,615.003,615.003,615.003,520.98-100
Jan 29, 20263,600.003,615.003,600.003,615.003,520.980.42%300
Jan 28, 20263,635.003,635.003,600.003,600.003,506.37-1.50%1,200