Takemoto Yohki Co., Ltd. (TYO:4248)
Japan
· Delayed Price · Currency is JPY 890.00
-8.00 (-0.89%)
Mar 9, 2026, 3:30 PM JST
Takemoto Yohki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 890.00 | 901.00 | 880.00 | 890.00 | 890.00 | -0.89% | 38,400 |
| Mar 6, 2026 | 903.00 | 903.00 | 895.00 | 898.00 | 898.00 | -0.55% | 13,200 |
| Mar 5, 2026 | 899.00 | 904.00 | 898.00 | 903.00 | 903.00 | 1.46% | 13,200 |
| Mar 4, 2026 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | -0.67% | 25,300 |
| Mar 3, 2026 | 905.00 | 905.00 | 896.00 | 896.00 | 896.00 | -0.99% | 22,100 |
| Mar 2, 2026 | 902.00 | 905.00 | 900.00 | 905.00 | 905.00 | 1.34% | 53,600 |
| Feb 27, 2026 | 891.00 | 893.00 | 891.00 | 893.00 | 893.00 | 0.22% | 8,100 |
| Feb 26, 2026 | 889.00 | 891.00 | 889.00 | 891.00 | 891.00 | 0.22% | 8,500 |
| Feb 25, 2026 | 894.00 | 895.00 | 888.00 | 889.00 | 889.00 | -0.22% | 7,600 |
| Feb 24, 2026 | 895.00 | 895.00 | 890.00 | 891.00 | 891.00 | -0.45% | 14,000 |
| Feb 20, 2026 | 899.00 | 900.00 | 894.00 | 895.00 | 895.00 | -0.33% | 5,700 |
| Feb 19, 2026 | 895.00 | 899.00 | 895.00 | 898.00 | 898.00 | 0.34% | 14,200 |
| Feb 18, 2026 | 899.00 | 899.00 | 895.00 | 895.00 | 895.00 | -0.44% | 7,400 |
| Feb 17, 2026 | 893.00 | 899.00 | 892.00 | 899.00 | 899.00 | 0.67% | 24,000 |
| Feb 16, 2026 | 893.00 | 893.00 | 890.00 | 893.00 | 893.00 | 0.34% | 13,400 |
| Feb 13, 2026 | 890.00 | 891.00 | 886.00 | 890.00 | 890.00 | 0.23% | 16,500 |
| Feb 12, 2026 | 885.00 | 889.00 | 883.00 | 888.00 | 888.00 | 0.91% | 20,900 |
| Feb 10, 2026 | 877.00 | 883.00 | 876.00 | 880.00 | 880.00 | 0.46% | 22,900 |
| Feb 9, 2026 | 875.00 | 876.00 | 871.00 | 876.00 | 876.00 | 0.57% | 14,900 |
| Feb 6, 2026 | 872.00 | 872.00 | 868.00 | 871.00 | 871.00 | -0.11% | 6,100 |
| Feb 5, 2026 | 871.00 | 873.00 | 870.00 | 872.00 | 872.00 | -0.11% | 5,200 |
| Feb 4, 2026 | 870.00 | 873.00 | 867.00 | 873.00 | 873.00 | 0.34% | 10,700 |
| Feb 3, 2026 | 873.00 | 873.00 | 864.00 | 870.00 | 870.00 | 0.93% | 8,200 |
| Feb 2, 2026 | 876.00 | 876.00 | 856.00 | 862.00 | 862.00 | -1.60% | 38,100 |
| Jan 30, 2026 | 855.00 | 880.00 | 853.00 | 876.00 | 876.00 | 2.58% | 48,500 |
| Jan 29, 2026 | 854.00 | 855.00 | 853.00 | 854.00 | 854.00 | 0.12% | 3,700 |
| Jan 28, 2026 | 854.00 | 855.00 | 852.00 | 853.00 | 853.00 | -0.12% | 2,900 |
| Jan 27, 2026 | 857.00 | 857.00 | 850.00 | 854.00 | 854.00 | -0.12% | 7,700 |
| Jan 26, 2026 | 853.00 | 856.00 | 852.00 | 855.00 | 855.00 | - | 9,400 |
| Jan 23, 2026 | 860.00 | 860.00 | 852.00 | 855.00 | 855.00 | -0.23% | 9,800 |
| Jan 22, 2026 | 856.00 | 859.00 | 856.00 | 857.00 | 857.00 | 0.23% | 4,700 |
| Jan 21, 2026 | 858.00 | 858.00 | 855.00 | 855.00 | 855.00 | - | 6,800 |
| Jan 20, 2026 | 858.00 | 859.00 | 855.00 | 855.00 | 855.00 | -0.23% | 5,300 |
| Jan 19, 2026 | 856.00 | 858.00 | 855.00 | 857.00 | 857.00 | 0.12% | 6,300 |
| Jan 16, 2026 | 857.00 | 857.00 | 853.00 | 856.00 | 856.00 | 0.35% | 5,100 |
| Jan 15, 2026 | 856.00 | 857.00 | 850.00 | 853.00 | 853.00 | - | 9,200 |
| Jan 14, 2026 | 855.00 | 857.00 | 853.00 | 853.00 | 853.00 | -0.23% | 6,600 |
| Jan 13, 2026 | 860.00 | 860.00 | 850.00 | 855.00 | 855.00 | -0.23% | 23,200 |
| Jan 9, 2026 | 855.00 | 857.00 | 851.00 | 857.00 | 857.00 | 0.23% | 6,800 |
| Jan 8, 2026 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 0.47% | 6,500 |
| Jan 7, 2026 | 852.00 | 852.00 | 850.00 | 851.00 | 851.00 | - | 7,400 |
| Jan 6, 2026 | 848.00 | 851.00 | 848.00 | 851.00 | 851.00 | 0.35% | 10,100 |
| Jan 5, 2026 | 851.00 | 852.00 | 847.00 | 848.00 | 848.00 | -0.24% | 18,800 |
| Dec 30, 2025 | 848.00 | 856.00 | 847.00 | 850.00 | 850.00 | 0.35% | 11,100 |
| Dec 29, 2025 | 841.00 | 861.00 | 840.00 | 847.00 | 847.00 | -1.63% | 22,100 |
| Dec 26, 2025 | 859.00 | 862.00 | 858.00 | 861.00 | 843.00 | - | 52,300 |
| Dec 25, 2025 | 861.00 | 861.00 | 853.00 | 861.00 | 843.00 | 0.94% | 11,500 |
| Dec 24, 2025 | 863.00 | 863.00 | 853.00 | 853.00 | 835.17 | -0.58% | 11,000 |
| Dec 23, 2025 | 857.00 | 862.00 | 852.00 | 858.00 | 840.06 | 0.59% | 9,700 |
| Dec 22, 2025 | 853.00 | 856.00 | 853.00 | 853.00 | 835.17 | 0.24% | 5,900 |
| Dec 19, 2025 | 857.00 | 862.00 | 849.00 | 851.00 | 833.21 | -0.47% | 22,900 |
| Dec 18, 2025 | 858.00 | 860.00 | 855.00 | 855.00 | 837.13 | -0.47% | 5,800 |
| Dec 17, 2025 | 857.00 | 860.00 | 856.00 | 859.00 | 841.04 | 0.23% | 2,800 |
| Dec 16, 2025 | 861.00 | 861.00 | 857.00 | 857.00 | 839.08 | -0.23% | 3,500 |
| Dec 15, 2025 | 861.00 | 861.00 | 852.00 | 859.00 | 841.04 | - | 5,200 |
| Dec 12, 2025 | 860.00 | 860.00 | 850.00 | 859.00 | 841.04 | - | 15,700 |
| Dec 11, 2025 | 855.00 | 860.00 | 855.00 | 859.00 | 841.04 | -0.12% | 2,300 |
| Dec 10, 2025 | 858.00 | 860.00 | 851.00 | 860.00 | 842.02 | 0.23% | 10,000 |
| Dec 9, 2025 | 856.00 | 859.00 | 853.00 | 858.00 | 840.06 | -0.23% | 5,200 |
| Dec 8, 2025 | 857.00 | 860.00 | 855.00 | 860.00 | 842.02 | 0.82% | 5,000 |
| Dec 5, 2025 | 858.00 | 859.00 | 852.00 | 853.00 | 835.17 | -0.58% | 2,200 |
| Dec 4, 2025 | 856.00 | 858.00 | 850.00 | 858.00 | 840.06 | 0.35% | 4,200 |
| Dec 3, 2025 | 854.00 | 858.00 | 851.00 | 855.00 | 837.13 | 0.12% | 5,000 |
| Dec 2, 2025 | 858.00 | 858.00 | 852.00 | 854.00 | 836.15 | -0.35% | 3,200 |
| Dec 1, 2025 | 850.00 | 862.00 | 850.00 | 857.00 | 839.08 | 0.82% | 21,000 |
| Nov 28, 2025 | 845.00 | 852.00 | 838.00 | 850.00 | 832.23 | 1.07% | 18,500 |
| Nov 27, 2025 | 852.00 | 852.00 | 840.00 | 841.00 | 823.42 | -0.94% | 12,600 |
| Nov 26, 2025 | 850.00 | 851.00 | 848.00 | 849.00 | 831.25 | 0.12% | 4,800 |
| Nov 25, 2025 | 846.00 | 850.00 | 846.00 | 848.00 | 830.27 | 0.24% | 9,500 |
| Nov 21, 2025 | 842.00 | 846.00 | 842.00 | 846.00 | 828.31 | 0.48% | 4,400 |
| Nov 20, 2025 | 841.00 | 843.00 | 841.00 | 842.00 | 824.40 | - | 3,500 |
| Nov 19, 2025 | 842.00 | 842.00 | 840.00 | 842.00 | 824.40 | 0.24% | 2,800 |
| Nov 18, 2025 | 841.00 | 843.00 | 840.00 | 840.00 | 822.44 | -0.24% | 4,700 |
| Nov 17, 2025 | 841.00 | 844.00 | 841.00 | 842.00 | 824.40 | -0.12% | 4,400 |
| Nov 14, 2025 | 841.00 | 845.00 | 840.00 | 843.00 | 825.38 | -0.12% | 5,800 |
| Nov 13, 2025 | 845.00 | 845.00 | 842.00 | 844.00 | 826.36 | - | 4,200 |
| Nov 12, 2025 | 842.00 | 846.00 | 842.00 | 844.00 | 826.36 | 0.12% | 4,600 |
| Nov 11, 2025 | 842.00 | 843.00 | 841.00 | 843.00 | 825.38 | 0.12% | 2,800 |
| Nov 10, 2025 | 839.00 | 843.00 | 839.00 | 842.00 | 824.40 | 0.24% | 4,800 |
| Nov 7, 2025 | 839.00 | 842.00 | 839.00 | 840.00 | 822.44 | -0.36% | 2,600 |
| Nov 6, 2025 | 840.00 | 843.00 | 837.00 | 843.00 | 825.38 | 0.36% | 9,900 |
| Nov 5, 2025 | 842.00 | 842.00 | 837.00 | 840.00 | 822.44 | 0.12% | 7,300 |
| Nov 4, 2025 | 845.00 | 845.00 | 839.00 | 839.00 | 821.46 | -0.47% | 9,000 |
| Oct 31, 2025 | 840.00 | 843.00 | 838.00 | 843.00 | 825.38 | 0.36% | 10,300 |
| Oct 30, 2025 | 838.00 | 841.00 | 838.00 | 840.00 | 822.44 | 0.24% | 7,300 |
| Oct 29, 2025 | 839.00 | 840.00 | 838.00 | 838.00 | 820.48 | -0.24% | 3,300 |
| Oct 28, 2025 | 840.00 | 840.00 | 838.00 | 840.00 | 822.44 | 0.12% | 4,800 |
| Oct 27, 2025 | 841.00 | 842.00 | 838.00 | 839.00 | 821.46 | -0.12% | 15,200 |
| Oct 24, 2025 | 840.00 | 843.00 | 838.00 | 840.00 | 822.44 | - | 17,800 |
| Oct 23, 2025 | 840.00 | 841.00 | 838.00 | 840.00 | 822.44 | - | 8,100 |
| Oct 22, 2025 | 843.00 | 843.00 | 840.00 | 840.00 | 822.44 | - | 12,300 |
| Oct 21, 2025 | 843.00 | 843.00 | 837.00 | 840.00 | 822.44 | -0.36% | 9,600 |
| Oct 20, 2025 | 841.00 | 844.00 | 836.00 | 843.00 | 825.38 | 0.36% | 5,100 |
| Oct 17, 2025 | 833.00 | 840.00 | 833.00 | 840.00 | 822.44 | 0.24% | 4,800 |
| Oct 16, 2025 | 840.00 | 844.00 | 830.00 | 838.00 | 820.48 | -0.12% | 9,700 |
| Oct 15, 2025 | 836.00 | 840.00 | 835.00 | 839.00 | 821.46 | 0.48% | 3,400 |
| Oct 14, 2025 | 840.00 | 842.00 | 832.00 | 835.00 | 817.54 | -0.83% | 16,000 |
| Oct 10, 2025 | 845.00 | 845.00 | 841.00 | 842.00 | 824.40 | -0.36% | 5,800 |
| Oct 9, 2025 | 845.00 | 845.00 | 844.00 | 845.00 | 827.33 | - | 2,700 |
| Oct 8, 2025 | 843.00 | 846.00 | 842.00 | 845.00 | 827.33 | 0.12% | 10,600 |