Skip to main content
Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan flag Japan · Delayed Price · Currency is JPY
2,066.00
-24.00 (-1.15%)
At close: Mar 9, 2026

Takachiho Koheki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,094.002,094.002,045.002,066.002,066.00-1.15%48,300
Mar 6, 20262,070.002,092.002,060.002,090.002,090.00-27,000
Mar 5, 20262,081.002,115.002,075.002,090.002,090.002.90%44,600
Mar 4, 20262,055.002,060.002,000.002,031.002,031.00-2.59%83,400
Mar 3, 20262,130.002,134.002,085.002,085.002,085.00-2.16%52,100
Mar 2, 20262,147.002,152.002,122.002,131.002,131.00-1.57%35,600
Feb 27, 20262,142.002,165.002,140.002,165.002,165.000.65%30,900
Feb 26, 20262,163.002,163.002,138.002,151.002,151.000.28%35,100
Feb 25, 20262,124.002,158.002,117.002,145.002,145.001.23%44,600
Feb 24, 20262,104.002,125.002,090.002,119.002,119.001.00%36,500
Feb 20, 20262,110.002,118.002,097.002,098.002,098.00-1.04%28,000
Feb 19, 20262,102.002,120.002,101.002,120.002,120.000.86%26,200
Feb 18, 20262,100.002,104.002,090.002,102.002,102.000.62%19,800
Feb 17, 20262,085.002,104.002,079.002,089.002,089.000.29%27,000
Feb 16, 20262,108.002,108.002,080.002,083.002,083.00-0.81%28,000
Feb 13, 20262,120.002,123.002,094.002,100.002,100.00-0.80%29,900
Feb 12, 20262,105.002,128.002,105.002,117.002,117.000.57%41,100
Feb 10, 20262,098.002,115.002,098.002,105.002,105.000.86%35,800
Feb 9, 20262,120.002,122.002,083.002,087.002,087.00-42,700
Feb 6, 20262,073.002,107.002,066.002,087.002,087.000.82%47,800
Feb 5, 20262,045.002,074.002,023.002,070.002,070.001.22%61,800
Feb 4, 20262,056.002,068.002,040.002,045.002,045.000.25%61,400
Feb 3, 20262,030.002,057.002,022.002,040.002,040.001.09%42,700
Feb 2, 20262,039.002,060.002,018.002,018.002,018.00-0.59%37,000
Jan 30, 20262,030.002,040.002,023.002,030.002,030.00-31,800
Jan 29, 20262,038.002,038.002,023.002,030.002,030.00-0.44%37,800
Jan 28, 20262,035.002,048.002,030.002,039.002,039.00-0.29%36,700
Jan 27, 20262,040.002,055.002,033.002,045.002,045.00-0.24%34,500
Jan 26, 20262,088.002,088.002,050.002,050.002,050.00-2.38%46,000
Jan 23, 20262,085.002,104.002,085.002,100.002,100.000.91%38,300
Jan 22, 20262,052.002,085.002,041.002,081.002,081.001.96%40,100
Jan 21, 20262,050.002,050.002,038.002,041.002,041.00-0.49%33,900
Jan 20, 20262,071.002,071.002,051.002,051.002,051.00-0.97%34,500
Jan 19, 20262,090.002,090.002,061.002,071.002,071.00-0.48%34,400
Jan 16, 20262,066.002,081.002,049.002,081.002,081.001.07%42,200
Jan 15, 20262,061.002,066.002,057.002,059.002,059.00-0.10%36,800
Jan 14, 20262,045.002,064.002,045.002,061.002,061.000.78%46,300
Jan 13, 20262,058.002,058.002,030.002,045.002,045.000.39%67,000
Jan 9, 20262,033.002,045.002,031.002,037.002,037.000.20%43,000
Jan 8, 20262,069.002,069.002,033.002,033.002,033.00-1.50%68,200
Jan 7, 20262,085.002,090.002,064.002,064.002,064.00-1.01%57,200
Jan 6, 20262,087.002,094.002,072.002,085.002,085.00-0.24%44,400
Jan 5, 20262,120.002,124.002,088.002,090.002,090.00-1.37%51,900
Dec 30, 20252,130.002,134.002,119.002,119.002,119.00-0.52%19,900
Dec 29, 20252,150.002,150.002,117.002,130.002,130.00-2.25%62,600
Dec 26, 20252,179.002,183.002,170.002,179.002,179.000.79%43,400
Dec 25, 20252,148.002,166.002,145.002,162.002,162.000.93%22,500
Dec 24, 20252,152.002,155.002,142.002,142.002,142.00-0.09%21,400
Dec 23, 20252,120.002,144.002,120.002,144.002,144.000.66%23,400
Dec 22, 20252,129.002,136.002,114.002,130.002,130.000.85%28,500
Dec 19, 20252,122.002,135.002,112.002,112.002,112.00-0.80%30,400
Dec 18, 20252,115.002,141.002,111.002,129.002,129.000.66%21,500
Dec 17, 20252,140.002,140.002,112.002,115.002,115.00-0.38%17,700
Dec 16, 20252,153.002,153.002,123.002,123.002,123.00-1.26%27,300
Dec 15, 20252,140.002,155.002,140.002,150.002,150.000.14%29,900
Dec 12, 20252,145.002,157.002,137.002,147.002,147.000.61%38,300
Dec 11, 20252,162.002,162.002,134.002,134.002,134.00-0.93%31,400
Dec 10, 20252,150.002,172.002,150.002,154.002,154.000.84%53,500
Dec 9, 20252,125.002,142.002,121.002,136.002,136.001.28%49,200
Dec 8, 20252,108.002,115.002,094.002,109.002,109.001.64%50,000
Dec 5, 20252,094.002,095.002,075.002,075.002,075.00-0.91%27,000
Dec 4, 20252,051.002,094.002,051.002,094.002,094.002.10%38,200
Dec 3, 20252,061.002,067.002,051.002,051.002,051.00-0.58%29,200
Dec 2, 20252,079.002,081.002,061.002,063.002,063.00-0.34%20,800
Dec 1, 20252,086.002,086.002,062.002,070.002,070.00-0.48%22,100
Nov 28, 20252,072.002,085.002,065.002,080.002,080.000.39%20,700
Nov 27, 20252,050.002,073.002,049.002,072.002,072.001.12%35,900
Nov 26, 20252,048.002,049.002,032.002,049.002,049.000.49%26,000
Nov 25, 20252,039.002,044.002,026.002,039.002,039.000.20%29,500
Nov 21, 20252,017.002,035.002,017.002,035.002,035.000.15%22,500
Nov 20, 20252,008.002,037.002,005.002,032.002,032.001.60%31,300
Nov 19, 20252,007.002,022.001,995.002,000.002,000.00-0.45%26,900
Nov 18, 20252,028.002,032.002,005.002,009.002,009.00-0.94%22,600
Nov 17, 20252,017.002,028.002,010.002,028.002,028.000.65%30,200
Nov 14, 20252,022.002,035.002,015.002,015.002,015.00-0.49%30,100
Nov 13, 20252,026.002,040.002,025.002,025.002,025.00-0.39%17,800
Nov 12, 20252,033.002,045.002,031.002,033.002,033.000.40%32,000
Nov 11, 20252,035.002,045.002,019.002,025.002,025.00-0.20%23,800
Nov 10, 20252,041.002,044.002,015.002,029.002,029.00-0.64%41,300
Nov 7, 20251,999.002,042.001,999.002,042.002,042.001.04%45,900
Nov 6, 20252,048.002,067.001,998.002,021.002,021.004.66%120,300
Nov 5, 20251,956.001,956.001,921.001,931.001,931.00-1.28%32,900
Nov 4, 20251,950.001,956.001,927.001,956.001,956.001.09%32,200
Oct 31, 20251,947.001,947.001,928.001,935.001,935.00-26,500
Oct 30, 20251,943.001,950.001,935.001,935.001,935.00-0.05%31,100
Oct 29, 20251,986.001,986.001,935.001,936.001,936.00-2.52%95,200
Oct 28, 20251,990.001,990.001,964.001,986.001,986.00-0.35%98,100
Oct 27, 20251,999.002,000.001,989.001,993.001,993.000.20%30,900
Oct 24, 20251,998.001,998.001,972.001,989.001,989.000.15%31,600
Oct 23, 20251,975.001,997.001,970.001,986.001,986.000.56%42,600
Oct 22, 20251,962.001,977.001,961.001,975.001,975.000.71%78,700
Oct 21, 20251,958.001,970.001,957.001,961.001,961.000.31%35,300
Oct 20, 20251,947.001,955.001,943.001,955.001,955.000.93%29,100
Oct 17, 20251,943.001,945.001,935.001,937.001,937.00-0.10%19,600
Oct 16, 20251,924.001,940.001,924.001,939.001,939.000.78%26,100
Oct 15, 20251,919.001,935.001,918.001,924.001,924.001.42%32,100
Oct 14, 20251,899.001,917.001,873.001,897.001,897.00-0.16%60,200
Oct 10, 20251,902.001,905.001,900.001,900.001,900.00-0.84%27,300
Oct 9, 20251,909.001,916.001,906.001,916.001,916.000.10%24,500
Oct 8, 20251,920.001,933.001,914.001,914.001,914.00-0.05%30,200