Skip to main content
logo
Takachiho Co.,Ltd. (TYO:8225)
Japan flag Japan · Delayed Price · Currency is JPY
3,725.00
+10.00 (0.27%)
Oct 9, 2026, 9:54 AM JST

Takachiho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20263,795.003,795.003,725.003,725.003,725.000.27%400
Oct 8, 20263,715.003,715.003,715.003,715.003,715.00-100
Oct 7, 20263,715.003,715.003,715.003,715.003,715.001.92%200
Oct 6, 20263,645.003,645.003,645.003,645.003,645.00-100
Oct 5, 20263,690.003,690.003,645.003,645.003,645.00-0.14%200
Oct 2, 20263,700.003,700.003,650.003,650.003,650.00-1.22%500
Oct 1, 20263,695.003,695.003,695.003,695.003,695.000.82%100
Sep 30, 20263,665.003,665.003,665.003,665.003,665.00-0.41%100
Sep 29, 20263,560.003,870.003,560.003,680.003,680.00-0.54%1,100
Sep 28, 20263,700.003,700.003,700.003,700.003,700.000.14%100
Sep 24, 20263,695.003,695.003,695.003,695.003,695.001.23%100
Sep 18, 20263,700.003,700.003,650.003,650.003,650.00-1.08%400
Sep 15, 20263,645.003,690.003,645.003,690.003,690.001.23%200
Sep 14, 20263,645.003,645.003,645.003,645.003,645.000.97%200
Sep 11, 20263,650.003,690.003,610.003,610.003,610.00-700
Sep 10, 20263,610.003,610.003,610.003,610.003,610.00-1.90%100
Sep 9, 20263,660.003,680.003,660.003,680.003,680.000.55%300
Sep 8, 20263,670.003,670.003,660.003,660.003,660.001.67%200
Sep 7, 20263,640.003,640.003,600.003,600.003,600.000.70%200
Sep 3, 20263,575.003,575.003,575.003,575.003,575.00-100
Sep 2, 20263,575.003,575.003,575.003,575.003,575.00-100
Sep 1, 20263,610.003,630.003,575.003,575.003,575.00-0.14%1,200
Aug 31, 20263,580.003,580.003,580.003,580.003,580.00-0.28%100
Aug 28, 20263,590.003,590.003,590.003,590.003,590.00-0.55%100
Aug 27, 20263,550.003,610.003,550.003,610.003,610.001.69%800
Aug 26, 20263,520.003,550.003,520.003,550.003,550.002.16%300
Aug 25, 20263,495.003,495.003,465.003,475.003,475.000.72%400
Aug 24, 20263,450.003,450.003,450.003,450.003,450.00-200
Aug 21, 20263,400.003,450.003,400.003,450.003,450.001.32%600
Aug 20, 20263,500.003,500.003,405.003,405.003,405.00-3.27%400
Aug 19, 20263,505.003,520.003,505.003,520.003,520.000.43%200
Aug 18, 20263,500.003,505.003,500.003,505.003,505.000.14%300
Aug 17, 20263,585.003,585.003,500.003,500.003,500.00-0.43%1,200
Aug 14, 20263,510.003,580.003,510.003,515.003,515.00-0.14%500
Aug 13, 20263,725.003,755.003,520.003,520.003,520.00-5.50%1,000
Aug 12, 20263,705.003,725.003,705.003,725.003,725.002.90%200
Aug 10, 20263,620.003,620.003,620.003,620.003,620.00-0.82%400
Aug 7, 20263,690.003,690.003,650.003,650.003,650.000.83%200
Aug 6, 20263,620.003,620.003,620.003,620.003,620.00-1.90%100
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