Skip to main content
Takachiho Co.,Ltd. (TYO:8225)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
0.00 (0.00%)
Apr 27, 2026, 12:30 PM JST

Takachiho Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,350.003,350.003,350.003,350.003,350.00-100
Apr 24, 20263,430.003,430.003,340.003,350.003,350.00-0.30%1,100
Apr 23, 20263,360.003,360.003,360.003,360.003,360.000.45%100
Apr 22, 20263,340.003,345.003,340.003,345.003,345.000.15%200
Apr 21, 20263,330.003,340.003,330.003,340.003,340.00-1.76%400
Apr 20, 20263,475.003,475.003,400.003,400.003,400.00-0.15%400
Apr 17, 20263,510.003,510.003,405.003,405.003,405.00-2.99%600
Apr 16, 20263,510.003,510.003,510.003,510.003,510.00-1.96%100
Apr 14, 20263,580.003,580.003,580.003,580.003,580.00-200
Apr 10, 20263,590.003,590.003,580.003,580.003,580.00-1.65%300
Apr 9, 20263,640.003,640.003,640.003,640.003,640.00-1.09%200
Apr 8, 20263,520.003,680.003,475.003,680.003,680.004.99%1,900
Apr 7, 20263,455.003,505.003,430.003,505.003,505.003.55%600
Apr 6, 20263,255.003,400.003,255.003,385.003,385.003.99%1,800
Apr 3, 20263,185.003,255.003,160.003,255.003,255.002.20%4,100
Apr 2, 20263,280.003,280.003,180.003,185.003,185.00-3.48%2,600
Apr 1, 20263,360.003,360.003,260.003,300.003,300.000.30%4,500
Mar 31, 20263,600.003,600.003,240.003,290.003,290.00-8.61%9,400
Mar 30, 20263,705.003,705.003,600.003,600.003,600.00-6.37%500
Mar 27, 20263,845.003,845.003,830.003,845.003,745.001.18%600
Mar 26, 20263,780.003,800.003,780.003,800.003,701.170.80%300
Mar 25, 20263,770.003,770.003,770.003,770.003,671.950.53%100
Mar 23, 20263,755.003,755.003,750.003,750.003,652.47-400
Mar 18, 20263,750.003,750.003,750.003,750.003,652.471.90%100
Mar 17, 20263,700.003,700.003,680.003,680.003,584.29-0.81%500
Mar 16, 20263,710.003,710.003,710.003,710.003,613.510.13%100
Mar 13, 20263,785.003,785.003,705.003,705.003,608.64-1.72%300
Mar 12, 20263,730.003,770.003,705.003,770.003,671.951.89%600
Mar 11, 20263,700.003,700.003,700.003,700.003,603.77-1.86%100
Mar 10, 20263,840.003,840.003,770.003,770.003,671.954.00%400
Mar 9, 20263,695.003,695.003,625.003,625.003,530.72-2.95%700
Mar 6, 20263,735.003,735.003,735.003,735.003,637.86-0.27%100
Mar 5, 20263,770.003,770.003,745.003,745.003,647.60-1.45%300
Mar 4, 20263,850.003,850.003,800.003,800.003,701.17-1.30%700
Mar 3, 20263,865.003,865.003,850.003,850.003,749.87-2.16%200
Mar 2, 20263,935.003,935.003,935.003,935.003,832.661.81%100
Feb 27, 20263,940.003,980.003,850.003,865.003,764.48-1.90%800
Feb 26, 20263,940.003,940.003,940.003,940.003,837.531.03%100
Feb 25, 20263,900.003,900.003,900.003,900.003,798.571.56%1,100
Feb 24, 20263,840.003,865.003,840.003,840.003,740.13-1,700
Feb 20, 20263,840.003,880.003,840.003,840.003,740.13-0.39%500
Feb 19, 20263,845.003,855.003,845.003,855.003,754.740.26%300
Feb 18, 20263,850.003,850.003,845.003,845.003,745.00-0.13%200
Feb 17, 20263,960.003,960.003,830.003,850.003,749.87-1.79%700
Feb 16, 20263,880.003,925.003,840.003,920.003,818.052.48%1,200
Feb 13, 20264,330.004,330.003,815.003,825.003,725.52-13.07%5,900
Feb 12, 20263,825.004,480.003,825.004,400.004,285.5715.03%7,600
Feb 10, 20263,820.003,825.003,820.003,825.003,725.520.39%200
Feb 9, 20263,755.003,835.003,755.003,810.003,710.91-0.39%600
Feb 6, 20263,795.003,890.003,725.003,825.003,725.522.00%1,200
Feb 5, 20263,695.003,750.003,695.003,750.003,652.471.63%1,100
Feb 4, 20263,695.003,695.003,690.003,690.003,594.030.68%800
Feb 3, 20263,665.003,665.003,665.003,665.003,569.680.27%100
Feb 2, 20263,630.003,655.003,630.003,655.003,559.941.11%1,100
Jan 30, 20263,615.003,615.003,615.003,615.003,520.98-100
Jan 29, 20263,600.003,615.003,600.003,615.003,520.980.42%300
Jan 28, 20263,635.003,635.003,600.003,600.003,506.37-1.50%1,200
Jan 27, 20263,680.003,680.003,655.003,655.003,559.94-1.22%200
Jan 23, 20263,705.003,705.003,700.003,700.003,603.77-0.13%400
Jan 21, 20263,645.003,715.003,645.003,705.003,608.640.68%500
Jan 20, 20263,725.003,725.003,680.003,680.003,584.29-1.21%200
Jan 19, 20263,725.003,725.003,720.003,725.003,628.12-0.27%500
Jan 16, 20263,665.003,735.003,665.003,735.003,637.861.36%300
Jan 15, 20263,660.003,685.003,660.003,685.003,589.16-0.41%400
Jan 14, 20263,750.003,750.003,700.003,700.003,603.77-0.27%300
Jan 13, 20263,710.003,710.003,710.003,710.003,613.510.41%100
Jan 9, 20263,665.003,765.003,665.003,695.003,598.900.82%500
Jan 8, 20263,650.003,665.003,650.003,665.003,569.680.41%300
Jan 7, 20263,680.003,680.003,620.003,650.003,555.07-2.67%2,000
Jan 6, 20263,770.003,770.003,700.003,750.003,652.471.35%2,000
Jan 5, 20263,700.003,770.003,700.003,700.003,603.77-1,000
Dec 30, 20253,730.003,745.003,700.003,700.003,603.77-0.80%1,100
Dec 29, 20253,760.003,840.003,660.003,730.003,632.99-0.67%3,100
Dec 26, 20253,745.003,755.003,745.003,755.003,657.34-1.57%1,000
Dec 25, 20253,850.003,850.003,815.003,815.003,715.780.93%200
Dec 24, 20253,815.003,850.003,780.003,780.003,681.69-2.70%700
Dec 23, 20253,885.003,885.003,885.003,885.003,783.963.74%100
Dec 22, 20253,810.003,825.003,745.003,745.003,647.60-1.71%1,800
Dec 19, 20253,660.003,815.003,660.003,810.003,710.916.13%3,000
Dec 18, 20253,590.003,590.003,590.003,590.003,496.63-100
Dec 17, 20253,590.003,590.003,590.003,590.003,496.63-200
Dec 16, 20253,600.003,600.003,590.003,590.003,496.63-2.05%200
Dec 12, 20253,645.003,700.003,645.003,665.003,569.68-0.14%2,400
Dec 11, 20253,650.003,690.003,630.003,670.003,574.550.55%700
Dec 9, 20253,680.003,680.003,650.003,650.003,555.07-0.82%400
Dec 8, 20253,680.003,680.003,680.003,680.003,584.29-0.54%400
Dec 5, 20253,720.003,720.003,700.003,700.003,603.77-0.54%800
Dec 4, 20253,715.003,720.003,680.003,720.003,623.25-2.75%500
Dec 2, 20253,825.003,825.003,825.003,825.003,725.520.26%200
Dec 1, 20253,815.003,815.003,815.003,815.003,715.78-100
Nov 28, 20253,815.003,815.003,815.003,815.003,715.781.87%100
Nov 26, 20253,745.003,745.003,745.003,745.003,647.60-100
Nov 25, 20253,685.003,745.003,685.003,745.003,647.601.63%2,100
Nov 21, 20253,660.003,730.003,660.003,685.003,589.160.68%600
Nov 20, 20253,840.003,840.003,645.003,660.003,564.81-4.69%1,200
Nov 19, 20253,840.003,840.003,840.003,840.003,740.13-0.39%600
Nov 17, 20253,800.003,855.003,555.003,855.003,754.740.13%2,600
Nov 14, 20253,885.003,905.003,835.003,850.003,749.87-0.90%1,800
Nov 13, 20253,985.003,990.003,755.003,885.003,783.96-7.06%9,300
Nov 12, 20253,880.004,275.003,880.004,180.004,071.296.77%10,100