Skip to main content
logo
Takachiho Co.,Ltd. (TYO:8225)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-65.00 (-1.94%)
Jun 3, 2026, 9:00 AM JST

Takachiho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20263,330.003,340.003,330.003,340.003,340.00-1.76%400
Apr 20, 20263,475.003,475.003,400.003,400.003,400.00-0.15%400
Apr 17, 20263,510.003,510.003,405.003,405.003,405.00-2.99%600
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, 20263,705.003,705.003,600.003,600.003,600.00-3.87%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