TAKAYOSHI Holdings, INC. (TYO:9259)
Japan · Delayed Price · Currency is JPY 1,044.00
+35.00 (3.47%)
Apr 8, 2026, 3:30 PM JST
TAKAYOSHI Holdings, INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1,103.00 | 1,138.00 | 1,002.00 | 1,009.00 | 1,009.00 | -9.43% | 68,500 |
| Apr 6, 2026 | 1,110.00 | 1,156.00 | 1,109.00 | 1,114.00 | 1,114.00 | 0.36% | 27,500 |
| Apr 3, 2026 | 1,144.00 | 1,159.00 | 1,110.00 | 1,110.00 | 1,110.00 | -4.23% | 28,900 |
| Apr 2, 2026 | 1,138.00 | 1,163.00 | 1,120.00 | 1,159.00 | 1,159.00 | 0.35% | 30,400 |
| Apr 1, 2026 | 1,158.00 | 1,164.00 | 1,105.00 | 1,155.00 | 1,155.00 | 2.39% | 34,300 |
| Mar 31, 2026 | 1,104.00 | 1,149.00 | 1,096.00 | 1,128.00 | 1,128.00 | 2.17% | 28,900 |
| Mar 30, 2026 | 1,099.00 | 1,107.00 | 1,036.00 | 1,104.00 | 1,104.00 | -0.09% | 20,100 |
| Mar 27, 2026 | 1,090.00 | 1,123.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1.01% | 29,500 |
| Mar 26, 2026 | 1,097.00 | 1,103.00 | 1,077.00 | 1,094.00 | 1,094.00 | -1.00% | 25,800 |
| Mar 25, 2026 | 1,059.00 | 1,110.00 | 1,040.00 | 1,105.00 | 1,105.00 | 5.44% | 44,900 |
| Mar 24, 2026 | 1,013.00 | 1,063.00 | 1,011.00 | 1,048.00 | 1,048.00 | 3.66% | 30,700 |
| Mar 23, 2026 | 1,062.00 | 1,062.00 | 1,001.00 | 1,011.00 | 1,011.00 | -4.80% | 32,100 |
| Mar 19, 2026 | 1,041.00 | 1,079.00 | 1,019.00 | 1,062.00 | 1,062.00 | 1.43% | 42,000 |
| Mar 18, 2026 | 987.00 | 1,048.00 | 987.00 | 1,047.00 | 1,047.00 | 5.86% | 22,600 |
| Mar 17, 2026 | 986.00 | 996.00 | 977.00 | 989.00 | 989.00 | 0.41% | 13,500 |
| Mar 16, 2026 | 989.00 | 989.00 | 972.00 | 985.00 | 985.00 | -0.40% | 15,100 |
| Mar 13, 2026 | 968.00 | 990.00 | 968.00 | 989.00 | 989.00 | 1.23% | 7,800 |
| Mar 12, 2026 | 985.00 | 991.00 | 972.00 | 977.00 | 977.00 | -1.31% | 19,100 |
| Mar 11, 2026 | 991.00 | 995.00 | 982.00 | 990.00 | 990.00 | 1.12% | 12,600 |
| Mar 10, 2026 | 975.00 | 1,028.00 | 975.00 | 979.00 | 979.00 | 0.10% | 33,500 |
| Mar 9, 2026 | 958.00 | 978.00 | 924.00 | 978.00 | 978.00 | 0.51% | 28,800 |
| Mar 6, 2026 | 967.00 | 984.00 | 956.00 | 973.00 | 973.00 | 0.52% | 9,100 |
| Mar 5, 2026 | 950.00 | 992.00 | 950.00 | 968.00 | 968.00 | 3.09% | 27,000 |
| Mar 4, 2026 | 920.00 | 944.00 | 903.00 | 939.00 | 939.00 | 0.43% | 31,300 |
| Mar 3, 2026 | 946.00 | 969.00 | 935.00 | 935.00 | 935.00 | -1.16% | 43,100 |
| Mar 2, 2026 | 960.00 | 995.00 | 945.00 | 946.00 | 946.00 | -2.87% | 29,100 |
| Feb 27, 2026 | 966.00 | 998.00 | 964.00 | 974.00 | 974.00 | 0.83% | 30,800 |
| Feb 26, 2026 | 968.00 | 999.00 | 964.00 | 966.00 | 966.00 | 0.42% | 26,700 |
| Feb 25, 2026 | 943.00 | 1,000.00 | 935.00 | 962.00 | 962.00 | 2.23% | 47,800 |
| Feb 24, 2026 | 918.00 | 942.00 | 909.00 | 941.00 | 941.00 | 3.86% | 9,800 |
| Feb 20, 2026 | 913.00 | 940.00 | 902.00 | 906.00 | 906.00 | -0.77% | 29,700 |
| Feb 19, 2026 | 903.00 | 934.00 | 901.00 | 913.00 | 913.00 | 0.55% | 43,300 |
| Feb 18, 2026 | 925.00 | 944.00 | 905.00 | 908.00 | 908.00 | -0.44% | 16,600 |
| Feb 17, 2026 | 936.00 | 966.00 | 910.00 | 912.00 | 912.00 | -2.67% | 31,600 |
| Feb 16, 2026 | 933.00 | 953.00 | 916.00 | 937.00 | 937.00 | 0.32% | 48,600 |
| Feb 13, 2026 | 934.00 | 962.00 | 932.00 | 934.00 | 934.00 | -0.64% | 58,900 |
| Feb 12, 2026 | 918.00 | 946.00 | 912.00 | 940.00 | 940.00 | 2.17% | 44,900 |
| Feb 10, 2026 | 854.00 | 949.00 | 852.00 | 920.00 | 920.00 | 7.98% | 117,700 |
| Feb 9, 2026 | 856.00 | 858.00 | 846.00 | 852.00 | 852.00 | 0.83% | 22,800 |
| Feb 6, 2026 | 839.00 | 849.00 | 839.00 | 845.00 | 845.00 | -0.12% | 7,000 |
| Feb 5, 2026 | 837.00 | 848.00 | 837.00 | 846.00 | 846.00 | 1.32% | 12,200 |
| Feb 4, 2026 | 826.00 | 848.00 | 826.00 | 835.00 | 835.00 | - | 18,000 |
| Feb 3, 2026 | 810.00 | 842.00 | 805.00 | 835.00 | 835.00 | 2.83% | 50,300 |
| Feb 2, 2026 | 820.00 | 823.00 | 812.00 | 812.00 | 812.00 | - | 29,800 |
| 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 |