TAKAYOSHI Holdings, INC. (TYO:9259)
Japan · Delayed Price · Currency is JPY 812.00
-27.00 (-3.22%)
At close: Jan 30, 2026
TAKAYOSHI Holdings, INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 835.00 | 837.00 | 805.00 | 812.00 | 812.00 | -3.22% | 84,000 |
| Jan 29, 2026 | 831.00 | 840.00 | 813.00 | 839.00 | 839.00 | 1.21% | 50,600 |
| Jan 28, 2026 | 833.00 | 833.00 | 818.00 | 829.00 | 829.00 | -0.48% | 25,000 |
| Jan 27, 2026 | 823.00 | 837.00 | 814.00 | 833.00 | 833.00 | 0.97% | 46,300 |
| Jan 26, 2026 | 838.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.96% | 53,800 |
| Jan 23, 2026 | 820.00 | 837.00 | 812.00 | 833.00 | 833.00 | 1.59% | 39,600 |
| Jan 22, 2026 | 816.00 | 826.00 | 814.00 | 820.00 | 820.00 | 1.61% | 36,300 |
| Jan 21, 2026 | 791.00 | 807.00 | 766.00 | 807.00 | 807.00 | 0.88% | 97,300 |
| Jan 20, 2026 | 805.00 | 809.00 | 795.00 | 800.00 | 800.00 | -0.37% | 79,000 |
| Jan 19, 2026 | 779.00 | 803.00 | 768.00 | 803.00 | 803.00 | 5.10% | 120,000 |
| Jan 16, 2026 | 773.00 | 773.00 | 742.00 | 764.00 | 764.00 | -4.86% | 227,400 |
| Jan 15, 2026 | 779.00 | 810.00 | 771.00 | 803.00 | 803.00 | 2.82% | 139,900 |
| Jan 14, 2026 | 790.00 | 794.00 | 775.00 | 781.00 | 781.00 | -1.14% | 73,800 |
| Jan 13, 2026 | 802.00 | 802.00 | 770.00 | 790.00 | 790.00 | -1.99% | 174,200 |
| Jan 9, 2026 | 760.00 | 810.00 | 752.00 | 806.00 | 806.00 | 6.19% | 918,200 |
| Jan 8, 2026 | 759.00 | 759.00 | 750.00 | 759.00 | 759.00 | - | 48,000 |
| Jan 7, 2026 | 764.00 | 797.00 | 755.00 | 759.00 | 759.00 | - | 46,900 |
| Jan 6, 2026 | 760.00 | 760.00 | 755.00 | 759.00 | 759.00 | -0.13% | 30,200 |
| Jan 5, 2026 | 759.00 | 776.00 | 756.00 | 760.00 | 760.00 | 0.13% | 58,400 |
| Dec 30, 2025 | 760.00 | 760.00 | 748.00 | 759.00 | 759.00 | 0.13% | 21,400 |
| Dec 29, 2025 | 758.00 | 758.00 | 746.00 | 758.00 | 758.00 | - | 10,900 |
| Dec 26, 2025 | 770.00 | 779.00 | 758.00 | 758.00 | 758.00 | -1.56% | 6,900 |
| Dec 25, 2025 | 770.00 | 781.00 | 758.00 | 770.00 | 770.00 | -1.41% | 7,200 |
| Dec 24, 2025 | 783.00 | 794.00 | 766.00 | 781.00 | 781.00 | -0.76% | 6,700 |
| Dec 23, 2025 | 791.00 | 794.00 | 776.00 | 787.00 | 787.00 | -1.38% | 5,300 |
| Dec 22, 2025 | 825.00 | 825.00 | 795.00 | 798.00 | 798.00 | -1.97% | 7,500 |
| Dec 19, 2025 | 814.00 | 819.00 | 806.00 | 814.00 | 814.00 | -0.85% | 3,500 |
| Dec 18, 2025 | 824.00 | 828.00 | 810.00 | 821.00 | 821.00 | -0.36% | 2,700 |
| Dec 17, 2025 | 820.00 | 829.00 | 817.00 | 824.00 | 824.00 | - | 3,600 |
| Dec 16, 2025 | 815.00 | 828.00 | 810.00 | 824.00 | 824.00 | - | 8,700 |
| Dec 15, 2025 | 830.00 | 830.00 | 808.00 | 824.00 | 824.00 | -0.72% | 5,600 |
| Dec 12, 2025 | 819.00 | 833.00 | 811.00 | 830.00 | 830.00 | 0.48% | 6,700 |
| Dec 11, 2025 | 834.00 | 834.00 | 820.00 | 826.00 | 826.00 | -0.96% | 1,500 |
| Dec 10, 2025 | 841.00 | 841.00 | 805.00 | 834.00 | 834.00 | -0.83% | 14,600 |
| Dec 9, 2025 | 825.00 | 848.00 | 820.00 | 841.00 | 841.00 | 2.19% | 43,300 |
| Dec 8, 2025 | 815.00 | 830.00 | 813.00 | 823.00 | 823.00 | 0.98% | 3,400 |
| Dec 5, 2025 | 809.00 | 827.00 | 788.00 | 815.00 | 815.00 | 0.99% | 10,800 |
| Dec 4, 2025 | 812.00 | 829.00 | 797.00 | 807.00 | 807.00 | -0.62% | 14,700 |
| Dec 3, 2025 | 791.00 | 879.00 | 791.00 | 812.00 | 812.00 | 2.14% | 44,000 |
| Dec 2, 2025 | 771.00 | 797.00 | 765.00 | 795.00 | 795.00 | 2.58% | 11,000 |
| Dec 1, 2025 | 768.00 | 776.00 | 747.00 | 775.00 | 775.00 | 0.78% | 42,700 |
| Nov 28, 2025 | 759.00 | 776.00 | 756.00 | 769.00 | 769.00 | 1.18% | 13,300 |
| Nov 27, 2025 | 750.00 | 765.00 | 749.00 | 760.00 | 760.00 | 1.47% | 5,900 |
| Nov 26, 2025 | 751.00 | 751.00 | 743.00 | 749.00 | 749.00 | -0.27% | 5,400 |
| Nov 25, 2025 | 744.00 | 757.00 | 742.00 | 751.00 | 751.00 | 0.81% | 6,600 |
| Nov 21, 2025 | 732.00 | 746.00 | 731.00 | 745.00 | 745.00 | 1.78% | 6,300 |
| Nov 20, 2025 | 734.00 | 735.00 | 727.00 | 732.00 | 732.00 | -0.27% | 12,100 |
| Nov 19, 2025 | 728.00 | 741.00 | 724.00 | 734.00 | 734.00 | 0.27% | 21,600 |
| Nov 18, 2025 | 730.00 | 736.00 | 715.00 | 732.00 | 732.00 | 0.27% | 13,400 |
| Nov 17, 2025 | 737.00 | 737.00 | 723.00 | 730.00 | 730.00 | -0.68% | 6,100 |