Takemoto Yohki Co., Ltd. (TYO:4248)
Japan
· Delayed Price · Currency is JPY 883.00
+5.00 (0.57%)
Apr 28, 2026, 3:30 PM JST
Takemoto Yohki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 878.00 | 893.00 | 871.00 | 883.00 | 883.00 | 0.57% | 24,400 |
| Apr 27, 2026 | 893.00 | 893.00 | 871.00 | 878.00 | 878.00 | -1.68% | 49,100 |
| Apr 24, 2026 | 896.00 | 896.00 | 880.00 | 893.00 | 893.00 | 1.82% | 34,200 |
| Apr 23, 2026 | 888.00 | 888.00 | 874.00 | 877.00 | 877.00 | -1.24% | 19,400 |
| Apr 22, 2026 | 889.00 | 889.00 | 883.00 | 888.00 | 888.00 | 0.11% | 10,200 |
| Apr 21, 2026 | 885.00 | 887.00 | 883.00 | 887.00 | 887.00 | 0.34% | 3,100 |
| Apr 20, 2026 | 888.00 | 889.00 | 884.00 | 884.00 | 884.00 | -0.11% | 11,500 |
| Apr 17, 2026 | 882.00 | 886.00 | 880.00 | 885.00 | 885.00 | 0.57% | 9,000 |
| Apr 16, 2026 | 887.00 | 890.00 | 880.00 | 880.00 | 880.00 | -0.68% | 18,200 |
| Apr 15, 2026 | 887.00 | 891.00 | 884.00 | 886.00 | 886.00 | - | 11,700 |
| Apr 14, 2026 | 890.00 | 890.00 | 885.00 | 886.00 | 886.00 | -0.45% | 3,200 |
| Apr 13, 2026 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 9,400 |
| Apr 10, 2026 | 897.00 | 897.00 | 885.00 | 885.00 | 885.00 | -0.56% | 9,200 |
| Apr 9, 2026 | 895.00 | 897.00 | 890.00 | 890.00 | 890.00 | -0.56% | 7,900 |
| Apr 8, 2026 | 891.00 | 895.00 | 882.00 | 895.00 | 895.00 | 1.13% | 30,600 |
| Apr 7, 2026 | 885.00 | 890.00 | 882.00 | 885.00 | 885.00 | -0.23% | 8,000 |
| Apr 6, 2026 | 887.00 | 889.00 | 882.00 | 887.00 | 887.00 | 0.34% | 11,700 |
| Apr 3, 2026 | 882.00 | 888.00 | 882.00 | 884.00 | 884.00 | - | 9,100 |
| Apr 2, 2026 | 892.00 | 892.00 | 883.00 | 884.00 | 884.00 | -0.67% | 7,800 |
| Apr 1, 2026 | 888.00 | 892.00 | 884.00 | 890.00 | 890.00 | 0.23% | 23,800 |
| Mar 31, 2026 | 892.00 | 892.00 | 879.00 | 888.00 | 888.00 | -0.34% | 20,600 |
| Mar 30, 2026 | 879.00 | 891.00 | 876.00 | 891.00 | 891.00 | 1.25% | 16,900 |
| Mar 27, 2026 | 875.00 | 880.00 | 873.00 | 880.00 | 880.00 | 0.23% | 15,700 |
| Mar 26, 2026 | 880.00 | 880.00 | 873.00 | 878.00 | 878.00 | - | 4,800 |
| Mar 25, 2026 | 870.00 | 878.00 | 870.00 | 878.00 | 878.00 | 1.50% | 7,600 |
| Mar 24, 2026 | 871.00 | 876.00 | 865.00 | 865.00 | 865.00 | - | 12,000 |
| Mar 23, 2026 | 875.00 | 876.00 | 865.00 | 865.00 | 865.00 | -1.37% | 26,100 |
| Mar 19, 2026 | 874.00 | 877.00 | 870.00 | 877.00 | 877.00 | 0.34% | 7,600 |
| Mar 18, 2026 | 868.00 | 877.00 | 868.00 | 874.00 | 874.00 | 0.46% | 16,100 |
| Mar 17, 2026 | 870.00 | 878.00 | 868.00 | 870.00 | 870.00 | 0.35% | 7,600 |
| Mar 16, 2026 | 871.00 | 879.00 | 865.00 | 867.00 | 867.00 | -1.48% | 14,600 |
| Mar 13, 2026 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | -0.45% | 34,700 |
| Mar 12, 2026 | 892.00 | 894.00 | 884.00 | 884.00 | 884.00 | -1.23% | 8,600 |
| Mar 11, 2026 | 894.00 | 895.00 | 890.00 | 895.00 | 895.00 | 0.22% | 10,300 |
| Mar 10, 2026 | 891.00 | 894.00 | 889.00 | 893.00 | 893.00 | 0.34% | 9,300 |
| 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 |