TAKAYOSHI Holdings, INC. (TYO:9259)
Japan · Delayed Price · Currency is JPY 760.00
+3.00 (0.40%)
Nov 2, 2026, 2:53 PM JST
TAKAYOSHI Holdings, INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 762.00 | 762.00 | 754.00 | 760.00 | 760.00 | 0.40% | 2,900 |
| Oct 30, 2026 | 778.00 | 778.00 | 754.00 | 757.00 | 757.00 | -1.69% | 10,100 |
| Oct 29, 2026 | 769.00 | 771.00 | 766.00 | 770.00 | 770.00 | 0.26% | 3,100 |
| Oct 28, 2026 | 764.00 | 770.00 | 764.00 | 768.00 | 768.00 | 0.66% | 4,200 |
| Oct 27, 2026 | 762.00 | 767.00 | 760.00 | 763.00 | 763.00 | 0.13% | 3,900 |
| Oct 26, 2026 | 758.00 | 768.00 | 757.00 | 762.00 | 762.00 | 0.40% | 1,800 |
| Oct 23, 2026 | 761.00 | 768.00 | 758.00 | 759.00 | 759.00 | -2.19% | 5,400 |
| Oct 22, 2026 | 765.00 | 781.00 | 760.00 | 776.00 | 776.00 | 1.17% | 4,300 |
| Oct 21, 2026 | 776.00 | 776.00 | 759.00 | 767.00 | 767.00 | -0.78% | 8,800 |
| Oct 20, 2026 | 790.00 | 790.00 | 772.00 | 773.00 | 773.00 | -2.89% | 3,400 |
| Oct 19, 2026 | 782.00 | 797.00 | 779.00 | 796.00 | 796.00 | 1.53% | 2,900 |
| Oct 16, 2026 | 797.00 | 804.00 | 784.00 | 784.00 | 784.00 | -1.51% | 3,200 |
| Oct 15, 2026 | 794.00 | 800.00 | 782.00 | 796.00 | 796.00 | -0.62% | 6,200 |
| Oct 14, 2026 | 799.00 | 809.00 | 793.00 | 801.00 | 801.00 | - | 3,000 |
| Oct 13, 2026 | 807.00 | 809.00 | 790.00 | 801.00 | 801.00 | -0.62% | 7,400 |
| Oct 9, 2026 | 808.00 | 821.00 | 806.00 | 806.00 | 806.00 | -1.83% | 5,300 |
| Oct 8, 2026 | 811.00 | 823.00 | 809.00 | 821.00 | 821.00 | - | 3,600 |
| Oct 7, 2026 | 824.00 | 824.00 | 814.00 | 821.00 | 821.00 | -0.48% | 2,000 |
| Oct 6, 2026 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | - | 6,700 |
| Oct 5, 2026 | 814.00 | 825.00 | 806.00 | 825.00 | 825.00 | 0.12% | 7,200 |
| Oct 2, 2026 | 816.00 | 824.00 | 812.00 | 824.00 | 824.00 | -0.12% | 4,400 |
| Oct 1, 2026 | 824.00 | 831.00 | 816.00 | 825.00 | 825.00 | -0.84% | 14,400 |
| Sep 30, 2026 | 841.00 | 843.00 | 823.00 | 832.00 | 832.00 | -0.12% | 6,500 |
| Sep 29, 2026 | 811.00 | 835.00 | 811.00 | 833.00 | 833.00 | 1.59% | 11,800 |
| Sep 28, 2026 | 854.00 | 854.00 | 847.00 | 850.00 | 820.00 | 0.24% | 19,500 |
| Sep 25, 2026 | 845.00 | 854.00 | 843.00 | 848.00 | 818.07 | -0.59% | 6,700 |
| Sep 24, 2026 | 857.00 | 857.00 | 845.00 | 853.00 | 822.89 | -0.58% | 3,400 |
| Sep 18, 2026 | 857.00 | 859.00 | 849.00 | 858.00 | 827.72 | 0.12% | 4,200 |
| Sep 17, 2026 | 858.00 | 858.00 | 850.00 | 857.00 | 826.75 | - | 7,700 |
| Sep 16, 2026 | 854.00 | 859.00 | 851.00 | 857.00 | 826.75 | 0.35% | 2,300 |
| Sep 15, 2026 | 854.00 | 858.00 | 843.00 | 854.00 | 823.86 | 0.47% | 5,500 |
| Sep 14, 2026 | 841.00 | 856.00 | 841.00 | 850.00 | 820.00 | 0.71% | 25,400 |
| Sep 11, 2026 | 841.00 | 858.00 | 841.00 | 844.00 | 814.21 | -0.71% | 8,500 |
| Sep 10, 2026 | 857.00 | 859.00 | 840.00 | 850.00 | 820.00 | -1.05% | 10,900 |
| Sep 9, 2026 | 861.00 | 861.00 | 849.00 | 859.00 | 828.68 | 0.12% | 3,700 |
| Sep 8, 2026 | 853.00 | 859.00 | 851.00 | 858.00 | 827.72 | -0.23% | 2,300 |
| Sep 7, 2026 | 852.00 | 860.00 | 850.00 | 860.00 | 829.65 | 0.94% | 10,900 |
| Sep 4, 2026 | 845.00 | 854.00 | 840.00 | 852.00 | 821.93 | 0.35% | 10,100 |
| Sep 3, 2026 | 843.00 | 852.00 | 843.00 | 849.00 | 819.04 | -0.35% | 1,400 |
| Sep 2, 2026 | 848.00 | 852.00 | 836.00 | 852.00 | 821.93 | - | 6,100 |
| Sep 1, 2026 | 841.00 | 855.00 | 841.00 | 852.00 | 821.93 | -0.35% | 3,300 |
| Aug 31, 2026 | 843.00 | 856.00 | 840.00 | 855.00 | 824.82 | 1.54% | 26,100 |
| Aug 28, 2026 | 840.00 | 847.00 | 835.00 | 842.00 | 812.28 | 0.60% | 12,900 |
| Aug 27, 2026 | 848.00 | 848.00 | 832.00 | 837.00 | 807.46 | -1.30% | 9,000 |
| Aug 26, 2026 | 848.00 | 849.00 | 839.00 | 848.00 | 818.07 | 0.47% | 8,300 |
| Aug 25, 2026 | 845.00 | 849.00 | 838.00 | 844.00 | 814.21 | -0.82% | 2,600 |
| Aug 24, 2026 | 845.00 | 851.00 | 840.00 | 851.00 | 820.96 | - | 2,500 |
| Aug 21, 2026 | 839.00 | 851.00 | 838.00 | 851.00 | 820.96 | 0.12% | 2,900 |
| Aug 20, 2026 | 849.00 | 850.00 | 838.00 | 850.00 | 820.00 | 0.35% | 1,600 |
| Aug 19, 2026 | 821.00 | 849.00 | 821.00 | 847.00 | 817.11 | - | 10,800 |