Takamiya Co., Ltd. (TYO:2445)
Japan
· Delayed Price · Currency is JPY 402.00
-12.00 (-2.90%)
Mar 9, 2026, 3:30 PM JST
Takamiya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 397.00 | 402.00 | 392.00 | 402.00 | 402.00 | -2.90% | 340,900 |
| Mar 6, 2026 | 417.00 | 419.00 | 411.00 | 414.00 | 414.00 | -0.48% | 148,700 |
| Mar 5, 2026 | 412.00 | 421.00 | 409.00 | 416.00 | 416.00 | 4.52% | 198,700 |
| Mar 4, 2026 | 400.00 | 403.00 | 393.00 | 398.00 | 398.00 | -2.93% | 412,400 |
| Mar 3, 2026 | 417.00 | 419.00 | 410.00 | 410.00 | 410.00 | -1.91% | 182,700 |
| Mar 2, 2026 | 427.00 | 427.00 | 416.00 | 418.00 | 418.00 | -3.91% | 306,700 |
| Feb 27, 2026 | 434.00 | 436.00 | 433.00 | 435.00 | 435.00 | 0.23% | 72,900 |
| Feb 26, 2026 | 434.00 | 438.00 | 433.00 | 434.00 | 434.00 | 0.93% | 108,600 |
| Feb 25, 2026 | 431.00 | 436.00 | 428.00 | 430.00 | 430.00 | 0.23% | 121,200 |
| Feb 24, 2026 | 437.00 | 440.00 | 424.00 | 429.00 | 429.00 | -1.61% | 259,800 |
| Feb 20, 2026 | 439.00 | 441.00 | 434.00 | 436.00 | 436.00 | -0.68% | 91,700 |
| Feb 19, 2026 | 444.00 | 444.00 | 435.00 | 439.00 | 439.00 | -0.45% | 132,400 |
| Feb 18, 2026 | 439.00 | 446.00 | 437.00 | 441.00 | 441.00 | 1.15% | 123,000 |
| Feb 17, 2026 | 438.00 | 440.00 | 433.00 | 436.00 | 436.00 | -0.46% | 105,300 |
| Feb 16, 2026 | 440.00 | 440.00 | 436.00 | 438.00 | 438.00 | -0.68% | 145,400 |
| Feb 13, 2026 | 442.00 | 442.00 | 432.00 | 441.00 | 441.00 | -0.68% | 240,700 |
| Feb 12, 2026 | 445.00 | 453.00 | 438.00 | 444.00 | 444.00 | -7.88% | 613,000 |
| Feb 10, 2026 | 479.00 | 482.00 | 476.00 | 482.00 | 482.00 | 2.12% | 204,600 |
| Feb 9, 2026 | 471.00 | 473.00 | 460.00 | 472.00 | 472.00 | 2.83% | 157,300 |
| Feb 6, 2026 | 452.00 | 460.00 | 450.00 | 459.00 | 459.00 | 1.10% | 158,800 |
| Feb 5, 2026 | 453.00 | 459.00 | 453.00 | 454.00 | 454.00 | 0.44% | 119,600 |
| Feb 4, 2026 | 447.00 | 453.00 | 443.00 | 452.00 | 452.00 | 1.35% | 91,200 |
| Feb 3, 2026 | 441.00 | 448.00 | 436.00 | 446.00 | 446.00 | 3.00% | 93,800 |
| Feb 2, 2026 | 444.00 | 447.00 | 433.00 | 433.00 | 433.00 | -2.04% | 116,500 |
| Jan 30, 2026 | 438.00 | 443.00 | 430.00 | 442.00 | 442.00 | 2.31% | 113,700 |
| Jan 29, 2026 | 433.00 | 435.00 | 424.00 | 432.00 | 432.00 | -0.69% | 212,000 |
| Jan 28, 2026 | 448.00 | 448.00 | 431.00 | 435.00 | 435.00 | -2.90% | 205,100 |
| Jan 27, 2026 | 445.00 | 450.00 | 442.00 | 448.00 | 448.00 | 0.45% | 104,700 |
| Jan 26, 2026 | 460.00 | 460.00 | 445.00 | 446.00 | 446.00 | -3.67% | 224,900 |
| Jan 23, 2026 | 481.00 | 481.00 | 463.00 | 463.00 | 463.00 | -3.74% | 194,100 |
| Jan 22, 2026 | 466.00 | 481.00 | 466.00 | 481.00 | 481.00 | 3.89% | 123,900 |
| Jan 21, 2026 | 460.00 | 468.00 | 456.00 | 463.00 | 463.00 | -1.49% | 118,700 |
| Jan 20, 2026 | 475.00 | 479.00 | 465.00 | 470.00 | 470.00 | -1.47% | 158,700 |
| Jan 19, 2026 | 477.00 | 481.00 | 472.00 | 477.00 | 477.00 | -0.21% | 170,300 |
| Jan 16, 2026 | 478.00 | 482.00 | 472.00 | 478.00 | 478.00 | 3.91% | 266,100 |
| Jan 15, 2026 | 451.00 | 460.00 | 450.00 | 460.00 | 460.00 | 1.10% | 102,500 |
| Jan 14, 2026 | 450.00 | 455.00 | 446.00 | 455.00 | 455.00 | 2.02% | 104,300 |
| Jan 13, 2026 | 448.00 | 451.00 | 443.00 | 446.00 | 446.00 | 1.36% | 128,900 |
| Jan 9, 2026 | 442.00 | 446.00 | 437.00 | 440.00 | 440.00 | 0.69% | 94,200 |
| Jan 8, 2026 | 435.00 | 440.00 | 435.00 | 437.00 | 437.00 | 0.92% | 86,200 |
| Jan 7, 2026 | 429.00 | 435.00 | 427.00 | 433.00 | 433.00 | 0.70% | 112,300 |
| Jan 6, 2026 | 430.00 | 433.00 | 428.00 | 430.00 | 430.00 | 0.23% | 121,000 |
| Jan 5, 2026 | 423.00 | 429.00 | 423.00 | 429.00 | 429.00 | 1.66% | 99,700 |
| Dec 30, 2025 | 431.00 | 432.00 | 422.00 | 422.00 | 422.00 | -1.63% | 70,900 |
| Dec 29, 2025 | 431.00 | 431.00 | 426.00 | 429.00 | 429.00 | -0.46% | 112,200 |
| Dec 26, 2025 | 435.00 | 435.00 | 427.00 | 431.00 | 431.00 | -0.23% | 95,700 |
| Dec 25, 2025 | 424.00 | 432.00 | 423.00 | 432.00 | 432.00 | 2.37% | 138,600 |
| Dec 24, 2025 | 422.00 | 427.00 | 420.00 | 422.00 | 422.00 | 0.24% | 84,500 |
| Dec 23, 2025 | 419.00 | 423.00 | 419.00 | 421.00 | 421.00 | 0.96% | 86,100 |
| Dec 22, 2025 | 421.00 | 423.00 | 417.00 | 417.00 | 417.00 | - | 96,800 |
| Dec 19, 2025 | 414.00 | 417.00 | 410.00 | 417.00 | 417.00 | 0.72% | 76,200 |
| Dec 18, 2025 | 417.00 | 417.00 | 411.00 | 414.00 | 414.00 | -0.48% | 67,600 |
| Dec 17, 2025 | 413.00 | 416.00 | 410.00 | 416.00 | 416.00 | 0.73% | 76,800 |
| Dec 16, 2025 | 418.00 | 418.00 | 411.00 | 413.00 | 413.00 | -1.43% | 98,400 |
| Dec 15, 2025 | 408.00 | 419.00 | 405.00 | 419.00 | 419.00 | 2.70% | 157,600 |
| Dec 12, 2025 | 406.00 | 411.00 | 404.00 | 408.00 | 408.00 | 1.75% | 101,200 |
| Dec 11, 2025 | 407.00 | 409.00 | 400.00 | 401.00 | 401.00 | -1.96% | 108,000 |
| Dec 10, 2025 | 402.00 | 413.00 | 401.00 | 409.00 | 409.00 | 2.25% | 298,900 |
| Dec 9, 2025 | 410.00 | 410.00 | 399.00 | 400.00 | 400.00 | -3.15% | 471,100 |
| Dec 8, 2025 | 418.00 | 418.00 | 411.00 | 413.00 | 413.00 | -0.48% | 200,000 |
| Dec 5, 2025 | 424.00 | 424.00 | 415.00 | 415.00 | 415.00 | -2.35% | 156,300 |
| Dec 4, 2025 | 421.00 | 428.00 | 418.00 | 425.00 | 425.00 | 0.95% | 213,800 |
| Dec 3, 2025 | 430.00 | 433.00 | 421.00 | 421.00 | 421.00 | -2.32% | 146,600 |
| Dec 2, 2025 | 445.00 | 445.00 | 427.00 | 431.00 | 431.00 | -2.49% | 145,600 |
| Dec 1, 2025 | 459.00 | 459.00 | 440.00 | 442.00 | 442.00 | -3.28% | 167,500 |
| Nov 28, 2025 | 460.00 | 460.00 | 451.00 | 457.00 | 457.00 | -1.08% | 230,600 |
| Nov 27, 2025 | 458.00 | 470.00 | 455.00 | 462.00 | 462.00 | 2.67% | 336,100 |
| Nov 26, 2025 | 441.00 | 461.00 | 440.00 | 450.00 | 450.00 | 5.88% | 434,100 |
| Nov 25, 2025 | 432.00 | 432.00 | 422.00 | 425.00 | 425.00 | -0.47% | 132,800 |
| Nov 21, 2025 | 425.00 | 430.00 | 422.00 | 427.00 | 427.00 | -0.47% | 108,000 |
| Nov 20, 2025 | 427.00 | 433.00 | 422.00 | 429.00 | 429.00 | 2.39% | 130,600 |
| Nov 19, 2025 | 431.00 | 431.00 | 418.00 | 419.00 | 419.00 | -2.10% | 200,600 |
| Nov 18, 2025 | 430.00 | 435.00 | 419.00 | 428.00 | 428.00 | -0.93% | 302,700 |
| Nov 17, 2025 | 442.00 | 442.00 | 432.00 | 432.00 | 432.00 | -2.26% | 132,100 |
| Nov 14, 2025 | 424.00 | 443.00 | 420.00 | 442.00 | 442.00 | 2.79% | 247,700 |
| Nov 13, 2025 | 425.00 | 430.00 | 423.00 | 430.00 | 430.00 | 0.94% | 206,700 |
| Nov 12, 2025 | 416.00 | 427.00 | 416.00 | 426.00 | 426.00 | 1.43% | 264,400 |
| Nov 11, 2025 | 420.00 | 420.00 | 411.00 | 420.00 | 420.00 | - | 264,400 |
| Nov 10, 2025 | 408.00 | 421.00 | 408.00 | 420.00 | 420.00 | 2.19% | 210,500 |
| Nov 7, 2025 | 410.00 | 416.00 | 407.00 | 411.00 | 411.00 | -1.20% | 153,200 |
| Nov 6, 2025 | 419.00 | 422.00 | 415.00 | 416.00 | 416.00 | 0.73% | 317,900 |
| Nov 5, 2025 | 410.00 | 415.00 | 402.00 | 413.00 | 413.00 | -0.96% | 318,900 |
| Nov 4, 2025 | 410.00 | 418.00 | 405.00 | 417.00 | 417.00 | 0.24% | 600,100 |
| Oct 31, 2025 | 432.00 | 433.00 | 398.00 | 416.00 | 416.00 | 17.85% | 2,510,700 |
| Oct 30, 2025 | 352.00 | 356.00 | 349.00 | 353.00 | 353.00 | 1.73% | 174,600 |
| Oct 29, 2025 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | -1.42% | 130,300 |
| Oct 28, 2025 | 358.00 | 359.00 | 351.00 | 352.00 | 352.00 | -3.03% | 140,200 |
| Oct 27, 2025 | 362.00 | 364.00 | 360.00 | 363.00 | 363.00 | 1.40% | 69,800 |
| Oct 24, 2025 | 358.00 | 360.00 | 356.00 | 358.00 | 358.00 | 0.56% | 41,600 |
| Oct 23, 2025 | 357.00 | 360.00 | 354.00 | 356.00 | 356.00 | - | 49,600 |
| Oct 22, 2025 | 354.00 | 356.00 | 353.00 | 356.00 | 356.00 | 0.28% | 59,200 |
| Oct 21, 2025 | 359.00 | 359.00 | 353.00 | 355.00 | 355.00 | -0.56% | 70,300 |
| Oct 20, 2025 | 353.00 | 357.00 | 351.00 | 357.00 | 357.00 | 2.00% | 67,500 |
| Oct 17, 2025 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -2.23% | 125,800 |
| Oct 16, 2025 | 357.00 | 359.00 | 354.00 | 358.00 | 358.00 | - | 88,500 |
| Oct 15, 2025 | 353.00 | 358.00 | 353.00 | 358.00 | 358.00 | 2.29% | 110,600 |
| Oct 14, 2025 | 355.00 | 356.00 | 349.00 | 350.00 | 350.00 | -1.41% | 134,500 |
| Oct 10, 2025 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | -3.01% | 72,300 |
| Oct 9, 2025 | 363.00 | 366.00 | 358.00 | 366.00 | 366.00 | 0.27% | 106,500 |
| Oct 8, 2025 | 369.00 | 369.00 | 363.00 | 365.00 | 365.00 | -0.54% | 77,800 |