Skip to main content
Takachiho Co.,Ltd. (TYO:8225)
Japan flag Japan · Delayed Price · Currency is JPY
3,770.00
+145.00 (4.00%)
Mar 10, 2026, 2:56 PM JST

Takachiho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,840.003,840.003,770.003,770.003,770.004.00%400
Mar 9, 20263,695.003,695.003,625.003,625.003,625.00-2.95%700
Mar 6, 20263,735.003,735.003,735.003,735.003,735.00-0.27%100
Mar 5, 20263,770.003,770.003,745.003,745.003,745.00-1.45%300
Mar 4, 20263,850.003,850.003,800.003,800.003,800.00-1.30%700
Mar 3, 20263,865.003,865.003,850.003,850.003,850.00-2.16%200
Mar 2, 20263,935.003,935.003,935.003,935.003,935.001.81%100
Feb 27, 20263,940.003,980.003,850.003,865.003,865.00-1.90%800
Feb 26, 20263,940.003,940.003,940.003,940.003,940.001.03%100
Feb 25, 20263,900.003,900.003,900.003,900.003,900.001.56%1,100
Feb 24, 20263,840.003,865.003,840.003,840.003,840.00-1,700
Feb 20, 20263,840.003,880.003,840.003,840.003,840.00-0.39%500
Feb 19, 20263,845.003,855.003,845.003,855.003,855.000.26%300
Feb 18, 20263,850.003,850.003,845.003,845.003,845.00-0.13%200
Feb 17, 20263,960.003,960.003,830.003,850.003,850.00-1.79%700
Feb 16, 20263,880.003,925.003,840.003,920.003,920.002.48%1,200
Feb 13, 20264,330.004,330.003,815.003,825.003,825.00-13.07%5,900
Feb 12, 20263,825.004,480.003,825.004,400.004,400.0015.03%7,600
Feb 10, 20263,820.003,825.003,820.003,825.003,825.000.39%200
Feb 9, 20263,755.003,835.003,755.003,810.003,810.00-0.39%600
Feb 6, 20263,795.003,890.003,725.003,825.003,825.002.00%1,200
Feb 5, 20263,695.003,750.003,695.003,750.003,750.001.63%1,100
Feb 4, 20263,695.003,695.003,690.003,690.003,690.000.68%800
Feb 3, 20263,665.003,665.003,665.003,665.003,665.000.27%100
Feb 2, 20263,630.003,655.003,630.003,655.003,655.001.11%1,100
Jan 30, 20263,615.003,615.003,615.003,615.003,615.00-100
Jan 29, 20263,600.003,615.003,600.003,615.003,615.000.42%300
Jan 28, 20263,635.003,635.003,600.003,600.003,600.00-1.50%1,200
Jan 27, 20263,680.003,680.003,655.003,655.003,655.00-1.22%200
Jan 23, 20263,705.003,705.003,700.003,700.003,700.00-0.13%400
Jan 21, 20263,645.003,715.003,645.003,705.003,705.000.68%500
Jan 20, 20263,725.003,725.003,680.003,680.003,680.00-1.21%200
Jan 19, 20263,725.003,725.003,720.003,725.003,725.00-0.27%500
Jan 16, 20263,665.003,735.003,665.003,735.003,735.001.36%300
Jan 15, 20263,660.003,685.003,660.003,685.003,685.00-0.41%400
Jan 14, 20263,750.003,750.003,700.003,700.003,700.00-0.27%300
Jan 13, 20263,710.003,710.003,710.003,710.003,710.000.41%100
Jan 9, 20263,665.003,765.003,665.003,695.003,695.000.82%500
Jan 8, 20263,650.003,665.003,650.003,665.003,665.000.41%300
Jan 7, 20263,680.003,680.003,620.003,650.003,650.00-2.67%2,000
Jan 6, 20263,770.003,770.003,700.003,750.003,750.001.35%2,000
Jan 5, 20263,700.003,770.003,700.003,700.003,700.00-1,000
Dec 30, 20253,730.003,745.003,700.003,700.003,700.00-0.80%1,100
Dec 29, 20253,760.003,840.003,660.003,730.003,730.00-0.67%3,100
Dec 26, 20253,745.003,755.003,745.003,755.003,755.00-1.57%1,000
Dec 25, 20253,850.003,850.003,815.003,815.003,815.000.93%200
Dec 24, 20253,815.003,850.003,780.003,780.003,780.00-2.70%700
Dec 23, 20253,885.003,885.003,885.003,885.003,885.003.74%100
Dec 22, 20253,810.003,825.003,745.003,745.003,745.00-1.71%1,800
Dec 19, 20253,660.003,815.003,660.003,810.003,810.006.13%3,000
Dec 18, 20253,590.003,590.003,590.003,590.003,590.00-100
Dec 17, 20253,590.003,590.003,590.003,590.003,590.00-200
Dec 16, 20253,600.003,600.003,590.003,590.003,590.00-2.05%200
Dec 12, 20253,645.003,700.003,645.003,665.003,665.00-0.14%2,400
Dec 11, 20253,650.003,690.003,630.003,670.003,670.000.55%700
Dec 9, 20253,680.003,680.003,650.003,650.003,650.00-0.82%400
Dec 8, 20253,680.003,680.003,680.003,680.003,680.00-0.54%400
Dec 5, 20253,720.003,720.003,700.003,700.003,700.00-0.54%800
Dec 4, 20253,715.003,720.003,680.003,720.003,720.00-2.75%500
Dec 2, 20253,825.003,825.003,825.003,825.003,825.000.26%200
Dec 1, 20253,815.003,815.003,815.003,815.003,815.00-100
Nov 28, 20253,815.003,815.003,815.003,815.003,815.001.87%100
Nov 26, 20253,745.003,745.003,745.003,745.003,745.00-100
Nov 25, 20253,685.003,745.003,685.003,745.003,745.001.63%2,100
Nov 21, 20253,660.003,730.003,660.003,685.003,685.000.68%600
Nov 20, 20253,840.003,840.003,645.003,660.003,660.00-4.69%1,200
Nov 19, 20253,840.003,840.003,840.003,840.003,840.00-0.39%600
Nov 17, 20253,800.003,855.003,555.003,855.003,855.000.13%2,600
Nov 14, 20253,885.003,905.003,835.003,850.003,850.00-0.90%1,800
Nov 13, 20253,985.003,990.003,755.003,885.003,885.00-7.06%9,300
Nov 12, 20253,880.004,275.003,880.004,180.004,180.006.77%10,100
Nov 11, 20253,990.004,000.003,825.003,915.003,915.000.38%2,400
Nov 10, 20253,950.003,950.003,900.003,900.003,900.00-1.27%400
Nov 7, 20253,980.003,980.003,950.003,950.003,950.001.02%1,000
Nov 6, 20253,910.003,910.003,910.003,910.003,910.000.39%200
Nov 5, 20253,910.003,910.003,860.003,895.003,895.00-0.38%400
Nov 4, 20253,910.003,910.003,910.003,910.003,910.00-2.01%100
Oct 31, 20253,935.003,995.003,935.003,990.003,990.002.44%1,000
Oct 30, 20253,855.003,895.003,855.003,895.003,895.00-0.38%700
Oct 29, 20253,890.003,910.003,890.003,910.003,910.001.03%700
Oct 28, 20253,850.003,870.003,850.003,870.003,870.000.65%200
Oct 24, 20253,890.003,890.003,845.003,845.003,845.00-1.16%400
Oct 23, 20253,885.003,890.003,885.003,890.003,890.000.13%600
Oct 21, 20253,965.003,965.003,885.003,885.003,885.00-1.77%600
Oct 20, 20253,900.003,965.003,895.003,955.003,955.001.93%900
Oct 17, 20253,760.003,880.003,760.003,880.003,880.001.84%2,800
Oct 16, 20253,760.003,820.003,760.003,810.003,810.001.20%500
Oct 15, 20253,825.003,825.003,765.003,765.003,765.000.27%300
Oct 14, 20253,810.003,815.003,755.003,755.003,755.00-2.21%800
Oct 10, 20253,860.003,860.003,840.003,840.003,840.000.13%200
Oct 9, 20253,845.003,845.003,835.003,835.003,835.00-1.16%200
Oct 8, 20253,885.003,895.003,860.003,880.003,880.00-600
Oct 7, 20253,790.003,880.003,790.003,880.003,880.001.97%700
Oct 6, 20253,870.003,875.003,805.003,805.003,805.00-1.68%900
Oct 3, 20253,850.003,885.003,850.003,870.003,870.000.65%300
Oct 2, 20253,790.003,860.003,790.003,845.003,845.001.59%400
Oct 1, 20253,880.003,880.003,785.003,785.003,785.00-0.92%1,000
Sep 30, 20253,810.003,820.003,810.003,820.003,820.000.39%700
Sep 29, 20253,790.003,805.003,710.003,805.003,805.00-0.26%1,100
Sep 26, 20253,815.003,815.003,755.003,815.003,815.001.33%700