Skip to main content
logo
Takachiho Co.,Ltd. (TYO:8225)
Japan flag Japan · Delayed Price · Currency is JPY
3,620.00
-70.00 (-1.90%)
Aug 6, 2026, 1:42 PM JST

Takachiho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20263,690.003,690.003,690.003,690.003,690.00-1.07%100
Aug 4, 20263,725.003,730.003,725.003,730.003,730.00-1.32%300
Aug 3, 20263,710.003,780.003,710.003,780.003,780.001.34%200
Jul 31, 20263,710.003,750.003,710.003,730.003,730.00-0.27%800
Jul 30, 20263,805.003,805.003,715.003,740.003,740.003.03%900
Jul 29, 20263,475.003,765.003,475.003,630.003,630.005.37%2,800
Jul 27, 20263,445.003,445.003,445.003,445.003,445.002.07%100
Jul 22, 20263,375.003,375.003,375.003,375.003,375.00-1.60%100
Jul 21, 20263,430.003,430.003,430.003,430.003,430.00-100
Jul 17, 20263,430.003,430.003,430.003,430.003,430.002.08%100
Jul 15, 20263,360.003,360.003,360.003,360.003,360.00-0.88%100
Jul 10, 20263,380.003,390.003,320.003,390.003,390.000.30%300
Jul 9, 20263,380.003,380.003,380.003,380.003,380.00-2.03%100
Jul 8, 20263,450.003,450.003,450.003,450.003,450.000.73%200
Jul 7, 20263,400.003,425.003,400.003,425.003,425.001.18%200
Jul 6, 20263,315.003,385.003,315.003,385.003,385.001.35%200
Jul 3, 20263,340.003,340.003,340.003,340.003,340.00-2.05%100
Jul 2, 20263,410.003,410.003,410.003,410.003,410.003.33%300
Jul 1, 20263,300.003,300.003,300.003,300.003,300.00-200
Jun 29, 20263,300.003,300.003,300.003,300.003,300.00-300
Jun 24, 20263,300.003,300.003,300.003,300.003,300.00-0.30%200
Jun 22, 20263,350.003,350.003,310.003,310.003,310.00-1.93%300
Jun 19, 20263,375.003,375.003,375.003,375.003,375.000.15%400
Jun 17, 20263,370.003,370.003,370.003,370.003,370.00-200
Jun 12, 20263,380.003,380.003,365.003,370.003,370.001.81%800
Jun 11, 20263,310.003,310.003,310.003,310.003,310.00-100
Jun 9, 20263,310.003,310.003,310.003,310.003,310.002.16%100
Jun 8, 20263,275.003,275.003,240.003,240.003,240.00-1.07%200
Jun 5, 20263,275.003,275.003,275.003,275.003,275.00-400
Jun 4, 20263,275.003,275.003,275.003,275.003,275.00-0.30%100
Jun 3, 20263,285.003,285.003,285.003,285.003,285.00-1.94%100
Jun 1, 20263,350.003,350.003,350.003,350.003,350.002.13%1,300
May 29, 20263,280.003,280.003,280.003,280.003,280.00-1.20%100
May 27, 20263,390.003,390.003,320.003,320.003,320.00-2.06%200
May 26, 20263,400.003,400.003,390.003,390.003,390.00-0.29%300
May 25, 20263,400.003,400.003,400.003,400.003,400.000.29%200
May 21, 20263,330.003,390.003,330.003,390.003,390.001.80%800
May 20, 20263,300.003,330.003,300.003,330.003,330.00-300
May 19, 20263,330.003,330.003,330.003,330.003,330.00-100
May 18, 20263,330.003,330.003,330.003,330.003,330.00-2.06%100
May 15, 20263,315.003,400.003,315.003,400.003,400.000.44%300
May 14, 20263,285.003,385.003,285.003,385.003,385.002.27%2,100
May 13, 20263,505.003,505.003,310.003,310.003,310.00-5.43%1,100
May 11, 20263,500.003,500.003,500.003,500.003,500.001.45%600
May 8, 20263,450.003,450.003,450.003,450.003,450.00-0.86%200
May 7, 20263,420.003,480.003,420.003,480.003,480.003.88%200
Apr 27, 20263,350.003,350.003,350.003,350.003,350.00-100
Apr 24, 20263,430.003,430.003,340.003,350.003,350.00-0.30%1,100
Apr 23, 20263,360.003,360.003,360.003,360.003,360.000.45%100
Apr 22, 20263,340.003,345.003,340.003,345.003,345.000.15%200