TAKAYOSHI Holdings, INC. (TYO:9259)
Japan · Delayed Price · Currency is JPY 862.00
+26.00 (3.11%)
May 19, 2026, 11:15 AM JST
TAKAYOSHI Holdings, INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 821.00 | 862.00 | 821.00 | 862.00 | - | 3.11% | 7,000 |
| May 18, 2026 | 842.00 | 848.00 | 830.00 | 836.00 | 836.00 | -1.30% | 19,000 |
| May 15, 2026 | 841.00 | 847.00 | 830.00 | 847.00 | 847.00 | 0.36% | 21,900 |
| May 14, 2026 | 853.00 | 862.00 | 807.00 | 844.00 | 844.00 | 0.72% | 31,500 |
| May 13, 2026 | 865.00 | 889.00 | 835.00 | 838.00 | 838.00 | -3.01% | 37,100 |
| May 12, 2026 | 920.00 | 930.00 | 833.00 | 864.00 | 864.00 | -4.95% | 87,300 |
| May 11, 2026 | 900.00 | 916.00 | 900.00 | 909.00 | 909.00 | 0.89% | 8,600 |
| May 8, 2026 | 930.00 | 930.00 | 894.00 | 901.00 | 901.00 | -3.12% | 13,000 |
| May 7, 2026 | 913.00 | 952.00 | 913.00 | 930.00 | 930.00 | 2.65% | 17,200 |
| May 1, 2026 | 951.00 | 951.00 | 906.00 | 906.00 | 906.00 | -1.63% | 10,800 |
| Apr 30, 2026 | 908.00 | 921.00 | 899.00 | 921.00 | 921.00 | 1.54% | 12,800 |
| Apr 28, 2026 | 891.00 | 920.00 | 887.00 | 907.00 | 907.00 | 0.89% | 6,500 |
| Apr 27, 2026 | 906.00 | 906.00 | 853.00 | 899.00 | 899.00 | -1.32% | 46,400 |
| Apr 24, 2026 | 937.00 | 938.00 | 890.00 | 911.00 | 911.00 | -2.77% | 50,600 |
| Apr 23, 2026 | 938.00 | 963.00 | 927.00 | 937.00 | 937.00 | -0.32% | 7,800 |
| Apr 22, 2026 | 941.00 | 955.00 | 932.00 | 940.00 | 940.00 | -1.16% | 9,300 |
| Apr 21, 2026 | 975.00 | 980.00 | 922.00 | 951.00 | 951.00 | -2.16% | 20,200 |
| Apr 20, 2026 | 957.00 | 988.00 | 953.00 | 972.00 | 972.00 | 1.57% | 17,200 |
| Apr 17, 2026 | 951.00 | 978.00 | 942.00 | 957.00 | 957.00 | 0.21% | 8,900 |
| Apr 16, 2026 | 953.00 | 978.00 | 947.00 | 955.00 | 955.00 | 0.21% | 18,200 |
| Apr 15, 2026 | 1,008.00 | 1,008.00 | 947.00 | 953.00 | 953.00 | -4.60% | 28,000 |
| Apr 14, 2026 | 967.00 | 999.00 | 963.00 | 999.00 | 999.00 | 4.61% | 35,400 |
| Apr 13, 2026 | 999.00 | 1,000.00 | 951.00 | 955.00 | 955.00 | -3.63% | 30,100 |
| Apr 10, 2026 | 1,031.00 | 1,043.00 | 975.00 | 991.00 | 991.00 | -4.99% | 31,500 |
| Apr 9, 2026 | 1,042.00 | 1,043.00 | 1,021.00 | 1,043.00 | 1,043.00 | -0.10% | 16,500 |
| Apr 8, 2026 | 1,023.00 | 1,045.00 | 995.00 | 1,044.00 | 1,044.00 | 3.47% | 26,300 |
| 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% | 29,000 |
| 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 |