TAKAYOSHI Holdings, INC. (TYO:9259)
Japan · Delayed Price · Currency is JPY 801.00
-5.00 (-0.62%)
Oct 13, 2026, 3:30 PM JST
TAKAYOSHI Holdings, INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 850.00 | 850.00 | 836.00 | 847.00 | 817.11 | 1.07% | 11,900 |
| Aug 17, 2026 | 854.00 | 861.00 | 830.00 | 838.00 | 808.42 | -2.67% | 20,100 |
| Aug 14, 2026 | 856.00 | 864.00 | 836.00 | 861.00 | 830.61 | 0.58% | 15,500 |
| Aug 13, 2026 | 828.00 | 858.00 | 828.00 | 856.00 | 825.79 | 3.51% | 13,800 |
| Aug 12, 2026 | 828.00 | 836.00 | 811.00 | 827.00 | 797.81 | -0.12% | 14,800 |
| Aug 10, 2026 | 885.00 | 885.00 | 816.00 | 828.00 | 798.78 | -5.80% | 38,600 |
| Aug 7, 2026 | 871.00 | 885.00 | 867.00 | 879.00 | 847.98 | 1.03% | 5,900 |
| Aug 6, 2026 | 862.00 | 893.00 | 862.00 | 870.00 | 839.29 | - | 4,600 |
| Aug 5, 2026 | 875.00 | 895.00 | 870.00 | 870.00 | 839.29 | -0.57% | 3,900 |
| Aug 4, 2026 | 887.00 | 887.00 | 855.00 | 875.00 | 844.12 | 0.34% | 12,700 |
| Aug 3, 2026 | 896.00 | 896.00 | 872.00 | 872.00 | 841.22 | -1.58% | 6,600 |
| Jul 31, 2026 | 908.00 | 908.00 | 870.00 | 886.00 | 854.73 | -1.45% | 7,000 |
| Jul 30, 2026 | 862.00 | 899.00 | 857.00 | 899.00 | 867.27 | 4.17% | 15,300 |
| Jul 29, 2026 | 888.00 | 888.00 | 853.00 | 863.00 | 832.54 | -1.48% | 9,700 |