Skip to main content
Takachiho Koheki Co.,Ltd. (TYO:2676)
Japan flag Japan · Delayed Price · Currency is JPY
2,011.00
+20.00 (1.00%)
Apr 28, 2026, 3:30 PM JST

Takachiho Koheki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,991.002,011.001,986.002,011.002,011.001.00%30,700
Apr 27, 20262,020.002,020.001,990.001,991.001,991.00-0.99%25,400
Apr 24, 20262,001.002,023.002,001.002,011.002,011.000.75%21,600
Apr 23, 20262,001.002,002.001,987.001,996.001,996.00-0.30%29,800
Apr 22, 20262,020.002,028.002,002.002,002.002,002.00-0.99%19,000
Apr 21, 20262,040.002,047.002,022.002,022.002,022.00-0.83%13,300
Apr 20, 20262,057.002,061.002,038.002,039.002,039.00-0.78%15,000
Apr 17, 20262,049.002,057.002,044.002,055.002,055.000.24%19,400
Apr 16, 20262,039.002,055.002,029.002,050.002,050.001.13%27,400
Apr 15, 20262,021.002,040.002,021.002,027.002,027.000.70%15,600
Apr 14, 20262,038.002,038.002,013.002,013.002,013.00-0.25%12,400
Apr 13, 20262,019.002,025.002,013.002,018.002,018.00-0.05%16,300
Apr 10, 20262,035.002,035.002,013.002,019.002,019.00-0.05%17,500
Apr 9, 20262,049.002,050.002,017.002,020.002,020.00-1.42%24,200
Apr 8, 20262,059.002,061.002,037.002,049.002,049.000.94%30,600
Apr 7, 20262,012.002,030.002,012.002,030.002,030.001.10%14,600
Apr 6, 20262,009.002,017.002,008.002,008.002,008.000.25%18,900
Apr 3, 20262,026.002,040.002,003.002,003.002,003.00-1.38%35,000
Apr 2, 20262,055.002,061.002,030.002,031.002,031.00-1.17%20,700
Apr 1, 20262,055.002,065.002,031.002,055.002,055.001.73%23,100
Mar 31, 20262,003.002,032.002,002.002,020.002,020.00-22,300
Mar 30, 20262,000.002,020.001,986.002,020.002,020.00-3.81%40,300
Mar 27, 20262,039.002,100.002,033.002,100.002,059.503.04%34,100
Mar 26, 20262,041.002,041.002,018.002,038.001,998.700.59%26,300
Mar 25, 20262,043.002,051.002,026.002,026.001,986.93-33,200
Mar 24, 20262,038.002,038.002,012.002,026.001,986.931.40%21,800
Mar 23, 20262,024.002,024.001,988.001,998.001,959.47-3.15%58,800
Mar 19, 20262,060.002,092.002,060.002,063.002,023.21-1.53%19,600
Mar 18, 20262,079.002,095.002,075.002,095.002,054.601.70%15,900
Mar 17, 20262,072.002,082.002,060.002,060.002,020.270.05%16,500
Mar 16, 20262,050.002,066.002,050.002,059.002,019.290.15%25,000
Mar 13, 20262,049.002,064.002,049.002,056.002,016.35-0.53%31,500
Mar 12, 20262,091.002,091.002,060.002,067.002,027.14-1.85%32,300
Mar 11, 20262,110.002,118.002,099.002,106.002,065.380.48%15,900
Mar 10, 20262,100.002,100.002,076.002,096.002,055.581.45%24,100
Mar 9, 20262,094.002,094.002,045.002,066.002,026.16-1.15%48,300
Mar 6, 20262,070.002,092.002,060.002,090.002,049.69-27,000
Mar 5, 20262,081.002,115.002,075.002,090.002,049.692.90%44,600
Mar 4, 20262,055.002,060.002,000.002,031.001,991.83-2.59%83,400
Mar 3, 20262,130.002,134.002,085.002,085.002,044.79-2.16%52,100
Mar 2, 20262,147.002,152.002,122.002,131.002,089.90-1.57%35,600
Feb 27, 20262,142.002,165.002,140.002,165.002,123.250.65%30,900
Feb 26, 20262,163.002,163.002,138.002,151.002,109.520.28%35,100
Feb 25, 20262,124.002,158.002,117.002,145.002,103.631.23%44,600
Feb 24, 20262,104.002,125.002,090.002,119.002,078.131.00%36,500
Feb 20, 20262,110.002,118.002,097.002,098.002,057.54-1.04%28,000
Feb 19, 20262,102.002,120.002,101.002,120.002,079.110.86%26,200
Feb 18, 20262,100.002,104.002,090.002,102.002,061.460.62%19,800
Feb 17, 20262,085.002,104.002,079.002,089.002,048.710.29%27,000
Feb 16, 20262,108.002,108.002,080.002,083.002,042.83-0.81%28,000
Feb 13, 20262,120.002,123.002,094.002,100.002,059.50-0.80%29,900
Feb 12, 20262,105.002,128.002,105.002,117.002,076.170.57%41,100
Feb 10, 20262,098.002,115.002,098.002,105.002,064.400.86%35,800
Feb 9, 20262,120.002,122.002,083.002,087.002,046.75-42,700
Feb 6, 20262,073.002,107.002,066.002,087.002,046.750.82%47,800
Feb 5, 20262,045.002,074.002,023.002,070.002,030.081.22%61,800
Feb 4, 20262,056.002,068.002,040.002,045.002,005.560.25%61,400
Feb 3, 20262,030.002,057.002,022.002,040.002,000.661.09%42,700
Feb 2, 20262,039.002,060.002,018.002,018.001,979.08-0.59%37,000
Jan 30, 20262,030.002,040.002,023.002,030.001,990.85-31,800
Jan 29, 20262,038.002,038.002,023.002,030.001,990.85-0.44%37,800
Jan 28, 20262,035.002,048.002,030.002,039.001,999.68-0.29%36,700
Jan 27, 20262,040.002,055.002,033.002,045.002,005.56-0.24%34,500
Jan 26, 20262,088.002,088.002,050.002,050.002,010.46-2.38%46,000
Jan 23, 20262,085.002,104.002,085.002,100.002,059.500.91%38,300
Jan 22, 20262,052.002,085.002,041.002,081.002,040.871.96%40,100
Jan 21, 20262,050.002,050.002,038.002,041.002,001.64-0.49%33,900
Jan 20, 20262,071.002,071.002,051.002,051.002,011.45-0.97%34,500
Jan 19, 20262,090.002,090.002,061.002,071.002,031.06-0.48%34,400
Jan 16, 20262,066.002,081.002,049.002,081.002,040.871.07%42,200
Jan 15, 20262,061.002,066.002,057.002,059.002,019.29-0.10%36,800
Jan 14, 20262,045.002,064.002,045.002,061.002,021.250.78%46,300
Jan 13, 20262,058.002,058.002,030.002,045.002,005.560.39%67,000
Jan 9, 20262,033.002,045.002,031.002,037.001,997.720.20%43,000
Jan 8, 20262,069.002,069.002,033.002,033.001,993.79-1.50%68,200
Jan 7, 20262,085.002,090.002,064.002,064.002,024.19-1.01%57,200
Jan 6, 20262,087.002,094.002,072.002,085.002,044.79-0.24%44,400
Jan 5, 20262,120.002,124.002,088.002,090.002,049.69-1.37%51,900
Dec 30, 20252,130.002,134.002,119.002,119.002,078.13-0.52%19,900
Dec 29, 20252,150.002,150.002,117.002,130.002,088.92-2.25%62,600
Dec 26, 20252,179.002,183.002,170.002,179.002,136.980.79%43,400
Dec 25, 20252,148.002,166.002,145.002,162.002,120.300.93%22,500
Dec 24, 20252,152.002,155.002,142.002,142.002,100.69-0.09%21,400
Dec 23, 20252,120.002,144.002,120.002,144.002,102.650.66%23,400
Dec 22, 20252,129.002,136.002,114.002,130.002,088.920.85%28,500
Dec 19, 20252,122.002,135.002,112.002,112.002,071.27-0.80%30,400
Dec 18, 20252,115.002,141.002,111.002,129.002,087.940.66%21,500
Dec 17, 20252,140.002,140.002,112.002,115.002,074.21-0.38%17,700
Dec 16, 20252,153.002,153.002,123.002,123.002,082.06-1.26%27,300
Dec 15, 20252,140.002,155.002,140.002,150.002,108.540.14%29,900
Dec 12, 20252,145.002,157.002,137.002,147.002,105.590.61%38,300
Dec 11, 20252,162.002,162.002,134.002,134.002,092.84-0.93%31,400
Dec 10, 20252,150.002,172.002,150.002,154.002,112.460.84%53,500
Dec 9, 20252,125.002,142.002,121.002,136.002,094.811.28%49,200
Dec 8, 20252,108.002,115.002,094.002,109.002,068.331.64%50,000
Dec 5, 20252,094.002,095.002,075.002,075.002,034.98-0.91%27,000
Dec 4, 20252,051.002,094.002,051.002,094.002,053.622.10%38,200
Dec 3, 20252,061.002,067.002,051.002,051.002,011.45-0.58%29,200
Dec 2, 20252,079.002,081.002,061.002,063.002,023.21-0.34%20,800
Dec 1, 20252,086.002,086.002,062.002,070.002,030.08-0.48%22,100