TAKAYOSHI Holdings, INC. (TYO:9259)
Japan · Delayed Price · Currency is JPY 827.00
-1.00 (-0.12%)
Aug 12, 2026, 3:30 PM JST
TAKAYOSHI Holdings, INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 885.00 | 885.00 | 816.00 | 828.00 | 828.00 | -5.80% | 38,600 |
| Aug 7, 2026 | 871.00 | 885.00 | 867.00 | 879.00 | 879.00 | 1.03% | 5,900 |
| Aug 6, 2026 | 862.00 | 893.00 | 862.00 | 870.00 | 870.00 | - | 4,600 |
| Aug 5, 2026 | 875.00 | 895.00 | 870.00 | 870.00 | 870.00 | -0.57% | 3,900 |
| Aug 4, 2026 | 887.00 | 887.00 | 855.00 | 875.00 | 875.00 | 0.34% | 12,700 |
| Aug 3, 2026 | 896.00 | 896.00 | 872.00 | 872.00 | 872.00 | -1.58% | 6,600 |
| Jul 31, 2026 | 908.00 | 908.00 | 870.00 | 886.00 | 886.00 | -1.45% | 7,000 |
| Jul 30, 2026 | 862.00 | 899.00 | 857.00 | 899.00 | 899.00 | 4.17% | 15,300 |
| Jul 29, 2026 | 888.00 | 888.00 | 853.00 | 863.00 | 863.00 | -1.48% | 9,700 |
| Jul 28, 2026 | 888.00 | 892.00 | 868.00 | 876.00 | 876.00 | 0.34% | 10,900 |
| Jul 27, 2026 | 845.00 | 887.00 | 845.00 | 873.00 | 873.00 | 3.56% | 23,900 |
| Jul 24, 2026 | 878.00 | 879.00 | 838.00 | 843.00 | 843.00 | -4.53% | 21,500 |
| Jul 23, 2026 | 890.00 | 900.00 | 866.00 | 883.00 | 883.00 | -1.23% | 12,100 |
| Jul 22, 2026 | 874.00 | 910.00 | 874.00 | 894.00 | 894.00 | 2.29% | 26,900 |
| Jul 21, 2026 | 871.00 | 879.00 | 870.00 | 874.00 | 874.00 | 1.16% | 4,200 |
| Jul 17, 2026 | 858.00 | 871.00 | 841.00 | 864.00 | 864.00 | -0.23% | 15,200 |
| Jul 16, 2026 | 855.00 | 870.00 | 839.00 | 866.00 | 866.00 | 1.76% | 12,400 |
| Jul 15, 2026 | 839.00 | 851.00 | 839.00 | 851.00 | 851.00 | - | 5,700 |
| Jul 14, 2026 | 846.00 | 851.00 | 843.00 | 851.00 | 851.00 | 0.12% | 4,100 |
| Jul 13, 2026 | 841.00 | 854.00 | 830.00 | 850.00 | 850.00 | 1.07% | 23,500 |
| Jul 10, 2026 | 830.00 | 845.00 | 830.00 | 841.00 | 841.00 | 1.33% | 9,100 |
| Jul 9, 2026 | 860.00 | 870.00 | 817.00 | 830.00 | 830.00 | -2.24% | 25,000 |
| Jul 8, 2026 | 842.00 | 858.00 | 816.00 | 849.00 | 849.00 | 0.83% | 23,800 |
| Jul 7, 2026 | 820.00 | 845.00 | 815.00 | 842.00 | 842.00 | 3.06% | 22,800 |
| Jul 6, 2026 | 808.00 | 820.00 | 806.00 | 817.00 | 817.00 | 0.49% | 6,500 |
| Jul 3, 2026 | 808.00 | 813.00 | 802.00 | 813.00 | 813.00 | 0.37% | 6,000 |
| Jul 2, 2026 | 783.00 | 810.00 | 783.00 | 810.00 | 810.00 | 3.58% | 8,600 |
| Jul 1, 2026 | 796.00 | 800.00 | 768.00 | 782.00 | 782.00 | -1.76% | 25,200 |
| Jun 30, 2026 | 803.00 | 803.00 | 785.00 | 796.00 | 796.00 | 1.02% | 8,200 |
| Jun 29, 2026 | 769.00 | 794.00 | 768.00 | 788.00 | 788.00 | 3.01% | 18,000 |
| Jun 26, 2026 | 777.00 | 782.00 | 765.00 | 765.00 | 765.00 | -2.42% | 9,800 |
| Jun 25, 2026 | 785.00 | 785.00 | 784.00 | 784.00 | 784.00 | 0.64% | 600 |
| Jun 24, 2026 | 779.00 | 784.00 | 770.00 | 779.00 | 779.00 | -0.13% | 2,400 |
| Jun 23, 2026 | 766.00 | 781.00 | 765.00 | 780.00 | 780.00 | 1.30% | 7,200 |
| Jun 22, 2026 | 782.00 | 788.00 | 770.00 | 770.00 | 770.00 | -2.28% | 10,500 |
| Jun 19, 2026 | 774.00 | 788.00 | 761.00 | 788.00 | 788.00 | 0.77% | 10,500 |
| Jun 18, 2026 | 774.00 | 783.00 | 768.00 | 782.00 | 782.00 | 1.03% | 6,400 |
| Jun 17, 2026 | 764.00 | 781.00 | 764.00 | 774.00 | 774.00 | - | 6,300 |
| Jun 16, 2026 | 785.00 | 788.00 | 770.00 | 774.00 | 774.00 | -0.64% | 15,400 |
| Jun 15, 2026 | 789.00 | 789.00 | 772.00 | 779.00 | 779.00 | -0.76% | 10,500 |
| Jun 12, 2026 | 775.00 | 785.00 | 766.00 | 785.00 | 785.00 | 1.29% | 6,600 |
| Jun 11, 2026 | 778.00 | 790.00 | 763.00 | 775.00 | 775.00 | -0.90% | 14,600 |
| Jun 10, 2026 | 798.00 | 798.00 | 772.00 | 782.00 | 782.00 | -1.14% | 8,400 |
| Jun 9, 2026 | 765.00 | 797.00 | 761.00 | 791.00 | 791.00 | 3.13% | 9,200 |
| Jun 8, 2026 | 788.00 | 803.00 | 760.00 | 767.00 | 767.00 | -4.48% | 26,100 |
| Jun 5, 2026 | 790.00 | 824.00 | 772.00 | 803.00 | 803.00 | 0.75% | 15,400 |
| Jun 4, 2026 | 807.00 | 824.00 | 792.00 | 797.00 | 797.00 | -3.04% | 17,000 |
| Jun 3, 2026 | 820.00 | 829.00 | 751.00 | 822.00 | 822.00 | -0.60% | 30,200 |
| Jun 2, 2026 | 827.00 | 836.00 | 810.00 | 827.00 | 827.00 | -1.31% | 11,500 |
| Jun 1, 2026 | 866.00 | 870.00 | 819.00 | 838.00 | 838.00 | -3.01% | 21,900 |