Hokuyaku Takeyama Holdings,Inc. (SPSE:3055)
Japan
· Delayed Price · Currency is JPY 921.00
-20.00 (-2.13%)
At close: Mar 6, 2026
SPSE:3055 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 914.00 | 914.00 | 903.00 | 903.00 | 903.00 | -1.95% | 800 |
| Mar 6, 2026 | 942.00 | 944.00 | 921.00 | 921.00 | 921.00 | -2.13% | 1,600 |
| Mar 5, 2026 | 920.00 | 941.00 | 920.00 | 941.00 | 941.00 | 3.18% | 300 |
| Mar 4, 2026 | 948.00 | 948.00 | 912.00 | 912.00 | 912.00 | -1.62% | 1,300 |
| Mar 3, 2026 | 947.00 | 947.00 | 927.00 | 927.00 | 927.00 | -1.59% | 4,200 |
| Mar 2, 2026 | 948.00 | 948.00 | 942.00 | 942.00 | 942.00 | -0.53% | 1,100 |
| Feb 27, 2026 | 945.00 | 947.00 | 945.00 | 947.00 | 947.00 | 0.21% | 1,400 |
| Feb 26, 2026 | 945.00 | 945.00 | 942.00 | 945.00 | 945.00 | 0.32% | 900 |
| Feb 25, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 2.06% | 300 |
| Feb 24, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | -0.43% | 100 |
| Feb 20, 2026 | 944.00 | 944.00 | 927.00 | 927.00 | 927.00 | -1.70% | 2,400 |
| Feb 19, 2026 | 932.00 | 943.00 | 932.00 | 943.00 | 943.00 | 1.29% | 1,700 |
| Feb 17, 2026 | 937.00 | 937.00 | 931.00 | 931.00 | 931.00 | -0.11% | 800 |
| Feb 16, 2026 | 933.00 | 946.00 | 932.00 | 932.00 | 932.00 | - | 6,400 |
| Feb 13, 2026 | 931.00 | 932.00 | 931.00 | 932.00 | 932.00 | 0.11% | 600 |
| Feb 12, 2026 | 923.00 | 931.00 | 923.00 | 931.00 | 931.00 | 1.20% | 2,600 |
| Feb 10, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 2.22% | 500 |
| Feb 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.55% | 1,200 |
| Feb 6, 2026 | 917.00 | 926.00 | 900.00 | 905.00 | 905.00 | -1.09% | 4,400 |
| Feb 5, 2026 | 915.00 | 918.00 | 915.00 | 915.00 | 915.00 | -0.65% | 2,000 |
| Feb 4, 2026 | 925.00 | 926.00 | 921.00 | 921.00 | 921.00 | -0.22% | 2,100 |
| Feb 3, 2026 | 923.00 | 930.00 | 922.00 | 923.00 | 923.00 | - | 3,200 |
| Feb 2, 2026 | 934.00 | 936.00 | 923.00 | 923.00 | 923.00 | -1.07% | 2,200 |
| Jan 30, 2026 | 939.00 | 939.00 | 918.00 | 933.00 | 933.00 | -0.64% | 4,400 |
| Jan 29, 2026 | 934.00 | 939.00 | 934.00 | 939.00 | 939.00 | 1.40% | 3,100 |
| Jan 28, 2026 | 922.00 | 926.00 | 922.00 | 926.00 | 926.00 | -0.96% | 1,500 |
| Jan 27, 2026 | 936.00 | 936.00 | 935.00 | 935.00 | 935.00 | - | 1,700 |
| Jan 26, 2026 | 929.00 | 935.00 | 928.00 | 935.00 | 935.00 | 1.19% | 3,100 |
| Jan 23, 2026 | 923.00 | 926.00 | 923.00 | 924.00 | 924.00 | 0.22% | 300 |
| Jan 22, 2026 | 917.00 | 922.00 | 917.00 | 922.00 | 922.00 | 0.11% | 1,200 |
| Jan 21, 2026 | 919.00 | 921.00 | 913.00 | 921.00 | 921.00 | -0.65% | 700 |
| Jan 20, 2026 | 923.00 | 927.00 | 923.00 | 927.00 | 927.00 | 0.65% | 2,600 |
| Jan 19, 2026 | 916.00 | 921.00 | 915.00 | 921.00 | 921.00 | 1.10% | 2,800 |
| Jan 16, 2026 | 917.00 | 918.00 | 911.00 | 911.00 | 911.00 | -1.09% | 2,200 |
| Jan 15, 2026 | 919.00 | 921.00 | 919.00 | 921.00 | 921.00 | 0.44% | 1,300 |
| Jan 14, 2026 | 915.00 | 917.00 | 915.00 | 917.00 | 917.00 | 0.66% | 1,400 |
| Jan 13, 2026 | 916.00 | 916.00 | 911.00 | 911.00 | 911.00 | -0.44% | 1,700 |
| Jan 8, 2026 | 911.00 | 918.00 | 888.00 | 915.00 | 915.00 | -1.19% | 9,000 |
| Jan 7, 2026 | 920.00 | 926.00 | 920.00 | 926.00 | 926.00 | -0.54% | 1,000 |
| Jan 6, 2026 | 924.00 | 931.00 | 922.00 | 931.00 | 931.00 | 0.76% | 4,000 |
| Jan 5, 2026 | 913.00 | 924.00 | 913.00 | 924.00 | 924.00 | 1.43% | 16,200 |
| Dec 30, 2025 | 911.00 | 911.00 | 910.00 | 911.00 | 911.00 | 0.89% | 1,800 |
| Dec 29, 2025 | 908.00 | 908.00 | 903.00 | 903.00 | 903.00 | 1.35% | 2,700 |
| Dec 26, 2025 | 899.00 | 899.00 | 891.00 | 891.00 | 891.00 | 0.22% | 1,800 |
| Dec 25, 2025 | 880.00 | 889.00 | 875.00 | 889.00 | 889.00 | 1.48% | 4,600 |
| Dec 24, 2025 | 889.00 | 889.00 | 875.00 | 876.00 | 876.00 | -1.68% | 5,800 |
| Dec 23, 2025 | 890.00 | 891.00 | 877.00 | 891.00 | 891.00 | 2.41% | 2,500 |
| Dec 22, 2025 | 891.00 | 891.00 | 867.00 | 870.00 | 870.00 | -2.36% | 11,400 |
| Dec 19, 2025 | 899.00 | 900.00 | 891.00 | 891.00 | 891.00 | -0.89% | 6,700 |
| Dec 18, 2025 | 898.00 | 899.00 | 880.00 | 899.00 | 899.00 | -0.11% | 2,300 |
| Dec 17, 2025 | 905.00 | 905.00 | 875.00 | 900.00 | 900.00 | -1.64% | 2,800 |
| Dec 16, 2025 | 904.00 | 919.00 | 904.00 | 915.00 | 915.00 | 1.78% | 5,000 |
| Dec 15, 2025 | 910.00 | 910.00 | 899.00 | 899.00 | 899.00 | -1.21% | 5,300 |
| Dec 12, 2025 | 902.00 | 910.00 | 902.00 | 910.00 | 910.00 | 0.89% | 5,300 |
| Dec 11, 2025 | 894.00 | 902.00 | 883.00 | 902.00 | 902.00 | 2.50% | 6,700 |
| Dec 10, 2025 | 893.00 | 893.00 | 870.00 | 880.00 | 880.00 | - | 2,400 |
| Dec 9, 2025 | 872.00 | 881.00 | 872.00 | 880.00 | 880.00 | -0.45% | 900 |
| Dec 8, 2025 | 870.00 | 884.00 | 870.00 | 884.00 | 884.00 | - | 1,800 |
| Dec 5, 2025 | 877.00 | 889.00 | 877.00 | 884.00 | 884.00 | - | 400 |
| 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 |