Hokuyaku Takeyama Holdings,Inc. (SPSE:3055)
Japan
· Delayed Price · Currency is JPY 884.00
0.00 (0.00%)
At close: Dec 5, 2025
SPSE:3055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 892.00 | 892.00 | 871.00 | 884.00 | 884.00 | -0.23% | 1,700 |
| Dec 3, 2025 | 894.00 | 894.00 | 886.00 | 886.00 | 886.00 | 0.45% | 300 |
| Dec 2, 2025 | 905.00 | 905.00 | 882.00 | 882.00 | 882.00 | -2.43% | 2,100 |
| Dec 1, 2025 | 903.00 | 904.00 | 900.00 | 904.00 | 904.00 | 0.11% | 1,400 |
| Nov 28, 2025 | 903.00 | 903.00 | 901.00 | 903.00 | 903.00 | 0.11% | 1,300 |
| Nov 27, 2025 | 900.00 | 902.00 | 900.00 | 902.00 | 902.00 | 0.11% | 800 |
| Nov 26, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - | 300 |
| Nov 25, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 1.12% | 500 |
| Nov 21, 2025 | 904.00 | 906.00 | 887.00 | 891.00 | 891.00 | -1.11% | 2,700 |
| Nov 19, 2025 | 880.00 | 901.00 | 880.00 | 901.00 | 901.00 | 1.92% | 900 |
| Nov 18, 2025 | 884.00 | 890.00 | 884.00 | 884.00 | 884.00 | -1.34% | 600 |
| Nov 17, 2025 | 900.00 | 900.00 | 896.00 | 896.00 | 896.00 | -0.44% | 900 |
| Nov 14, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.99% | 3,200 |
| Nov 13, 2025 | 903.00 | 909.00 | 903.00 | 909.00 | 909.00 | 2.94% | 1,900 |
| Nov 12, 2025 | 900.00 | 900.00 | 883.00 | 883.00 | 883.00 | -2.43% | 1,900 |
| Nov 10, 2025 | 902.00 | 910.00 | 902.00 | 905.00 | 905.00 | 0.56% | 5,500 |
| Nov 7, 2025 | 897.00 | 900.00 | 890.00 | 900.00 | 900.00 | 0.11% | 3,700 |
| Nov 6, 2025 | 880.00 | 899.00 | 865.00 | 899.00 | 899.00 | 2.16% | 11,900 |
| Nov 5, 2025 | 878.00 | 892.00 | 878.00 | 880.00 | 880.00 | -0.90% | 900 |
| Nov 4, 2025 | 889.00 | 889.00 | 888.00 | 888.00 | 888.00 | -0.67% | 300 |
| Oct 31, 2025 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 1.02% | 400 |
| Oct 30, 2025 | 894.00 | 894.00 | 885.00 | 885.00 | 885.00 | -1.01% | 900 |
| Oct 29, 2025 | 896.00 | 897.00 | 894.00 | 894.00 | 894.00 | 0.11% | 1,000 |
| Oct 28, 2025 | 895.00 | 895.00 | 875.00 | 893.00 | 893.00 | -0.22% | 2,300 |
| Oct 27, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.79% | 1,700 |
| Oct 24, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - | 1,400 |
| Oct 23, 2025 | 888.00 | 892.00 | 888.00 | 888.00 | 888.00 | - | 300 |
| Oct 22, 2025 | 886.00 | 888.00 | 886.00 | 888.00 | 888.00 | 0.23% | 1,100 |
| Oct 21, 2025 | 884.00 | 886.00 | 884.00 | 886.00 | 886.00 | 0.80% | 800 |
| Oct 20, 2025 | 879.00 | 880.00 | 879.00 | 879.00 | 879.00 | 0.69% | 600 |
| Oct 16, 2025 | 879.00 | 882.00 | 873.00 | 873.00 | 873.00 | 0.34% | 700 |
| Oct 15, 2025 | 875.00 | 881.00 | 860.00 | 870.00 | 870.00 | -0.57% | 2,200 |
| Oct 14, 2025 | 874.00 | 875.00 | 874.00 | 875.00 | 875.00 | -0.34% | 300 |
| Oct 10, 2025 | 877.00 | 892.00 | 877.00 | 878.00 | 878.00 | -1.57% | 5,800 |
| Oct 9, 2025 | 882.00 | 899.00 | 882.00 | 892.00 | 892.00 | -1.65% | 4,600 |
| Oct 8, 2025 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 0.11% | 200 |
| Oct 7, 2025 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -0.11% | 700 |
| Oct 6, 2025 | 900.00 | 907.00 | 885.00 | 907.00 | 907.00 | -0.11% | 2,100 |
| Oct 3, 2025 | 880.00 | 908.00 | 880.00 | 908.00 | 908.00 | 2.48% | 3,700 |
| Oct 2, 2025 | 902.00 | 902.00 | 886.00 | 886.00 | 886.00 | -2.53% | 4,100 |
| Oct 1, 2025 | 908.00 | 910.00 | 880.00 | 909.00 | 909.00 | 0.22% | 8,600 |
| Sep 30, 2025 | 906.00 | 907.00 | 899.00 | 907.00 | 907.00 | -0.11% | 600 |
| Sep 29, 2025 | 909.00 | 909.00 | 902.00 | 908.00 | 908.00 | 1.00% | 600 |
| Sep 26, 2025 | 898.00 | 900.00 | 881.00 | 899.00 | 889.00 | 0.11% | 30,400 |
| Sep 25, 2025 | 881.00 | 898.00 | 880.00 | 898.00 | 888.01 | 1.81% | 8,500 |
| Sep 24, 2025 | 877.00 | 882.00 | 873.00 | 882.00 | 872.19 | 0.57% | 6,400 |
| Sep 22, 2025 | 877.00 | 880.00 | 877.00 | 877.00 | 867.24 | 1.39% | 4,400 |
| Sep 19, 2025 | 875.00 | 877.00 | 863.00 | 865.00 | 855.38 | 0.35% | 2,000 |
| Sep 18, 2025 | 866.00 | 867.00 | 856.00 | 862.00 | 852.41 | -0.46% | 1,700 |
| Sep 17, 2025 | 877.00 | 877.00 | 849.00 | 866.00 | 856.37 | -1.37% | 6,200 |
| Sep 16, 2025 | 875.00 | 878.00 | 860.00 | 878.00 | 868.23 | 0.34% | 1,500 |
| Sep 12, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 865.27 | -0.34% | 100 |
| Sep 10, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 868.23 | - | 2,100 |
| Sep 9, 2025 | 878.00 | 878.00 | 851.00 | 878.00 | 868.23 | 0.34% | 900 |
| Sep 8, 2025 | 868.00 | 875.00 | 868.00 | 875.00 | 865.27 | 1.51% | 700 |
| Sep 5, 2025 | 862.00 | 862.00 | 862.00 | 862.00 | 852.41 | 1.06% | 100 |
| Sep 4, 2025 | 867.00 | 867.00 | 853.00 | 853.00 | 843.51 | -0.93% | 700 |
| Sep 3, 2025 | 861.00 | 861.00 | 861.00 | 861.00 | 851.42 | 0.70% | 100 |
| Sep 2, 2025 | 863.00 | 863.00 | 855.00 | 855.00 | 845.49 | 0.23% | 4,100 |
| Sep 1, 2025 | 891.00 | 891.00 | 853.00 | 853.00 | 843.51 | -3.29% | 3,900 |
| Aug 29, 2025 | 897.00 | 897.00 | 870.00 | 882.00 | 872.19 | -1.67% | 1,500 |
| Aug 28, 2025 | 890.00 | 897.00 | 882.00 | 897.00 | 887.02 | 2.51% | 2,400 |
| Aug 27, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 865.27 | 1.04% | 300 |
| Aug 26, 2025 | 890.00 | 890.00 | 865.00 | 866.00 | 856.37 | -2.91% | 900 |
| Aug 25, 2025 | 890.00 | 892.00 | 864.00 | 892.00 | 882.08 | 0.79% | 900 |
| Aug 18, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 875.16 | - | 500 |
| Aug 15, 2025 | 887.00 | 888.00 | 871.00 | 885.00 | 875.16 | -0.23% | 1,200 |
| Aug 14, 2025 | 854.00 | 896.00 | 852.00 | 887.00 | 877.13 | -1.33% | 9,400 |
| Aug 13, 2025 | 869.00 | 910.00 | 869.00 | 899.00 | 889.00 | 4.78% | 2,000 |
| Aug 12, 2025 | 860.00 | 860.00 | 841.00 | 858.00 | 848.46 | 0.35% | 2,000 |
| Aug 8, 2025 | 846.00 | 855.00 | 845.00 | 855.00 | 845.49 | 1.79% | 1,000 |
| Aug 7, 2025 | 832.00 | 840.00 | 830.00 | 840.00 | 830.66 | 1.82% | 900 |
| Aug 6, 2025 | 830.00 | 830.00 | 825.00 | 825.00 | 815.82 | -0.84% | 700 |
| Aug 5, 2025 | 833.00 | 833.00 | 827.00 | 832.00 | 822.75 | -0.36% | 1,000 |
| Aug 4, 2025 | 842.00 | 842.00 | 830.00 | 835.00 | 825.71 | -1.65% | 1,200 |
| Aug 1, 2025 | 845.00 | 849.00 | 843.00 | 849.00 | 839.56 | -0.70% | 300 |
| Jul 31, 2025 | 865.00 | 865.00 | 855.00 | 855.00 | 845.49 | 0.59% | 1,500 |
| Jul 30, 2025 | 859.00 | 865.00 | 850.00 | 850.00 | 840.55 | -1.05% | 2,000 |
| Jul 29, 2025 | 860.00 | 860.00 | 845.00 | 859.00 | 849.44 | 1.66% | 2,300 |
| Jul 28, 2025 | 860.00 | 860.00 | 836.00 | 845.00 | 835.60 | - | 2,300 |
| Jul 25, 2025 | 856.00 | 859.00 | 830.00 | 845.00 | 835.60 | - | 3,500 |
| Jul 24, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 835.60 | 1.81% | 100 |
| Jul 23, 2025 | 849.00 | 853.00 | 830.00 | 830.00 | 820.77 | -1.54% | 800 |
| Jul 22, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | 833.62 | -0.12% | 200 |
| Jul 18, 2025 | 831.00 | 844.00 | 831.00 | 844.00 | 834.61 | -0.24% | 300 |
| Jul 17, 2025 | 846.00 | 846.00 | 828.00 | 846.00 | 836.59 | 0.12% | 600 |
| Jul 16, 2025 | 875.00 | 875.00 | 845.00 | 845.00 | 835.60 | -0.24% | 800 |
| Jul 15, 2025 | 875.00 | 875.00 | 845.00 | 847.00 | 837.58 | 0.24% | 5,500 |
| Jul 14, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 835.60 | 0.36% | 700 |
| Jul 11, 2025 | 844.00 | 844.00 | 842.00 | 842.00 | 832.63 | 0.72% | 800 |
| Jul 10, 2025 | 845.00 | 845.00 | 836.00 | 836.00 | 826.70 | 2.58% | 1,200 |
| Jul 9, 2025 | 809.00 | 815.00 | 809.00 | 815.00 | 805.93 | 0.62% | 300 |
| Jul 8, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 800.99 | -0.37% | 400 |
| Jul 7, 2025 | 806.00 | 821.00 | 806.00 | 813.00 | 803.96 | -0.97% | 1,400 |
| Jul 4, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 811.87 | - | 100 |
| Jul 3, 2025 | 824.00 | 824.00 | 821.00 | 821.00 | 811.87 | -0.48% | 400 |
| Jul 2, 2025 | 845.00 | 845.00 | 825.00 | 825.00 | 815.82 | -1.90% | 400 |
| Jul 1, 2025 | 845.00 | 845.00 | 832.00 | 841.00 | 831.65 | 0.84% | 800 |
| Jun 30, 2025 | 845.00 | 845.00 | 830.00 | 834.00 | 824.72 | -1.30% | 1,300 |
| Jun 27, 2025 | 845.00 | 845.00 | 831.00 | 845.00 | 835.60 | 0.24% | 500 |