TAKAYOSHI Holdings, INC. (TYO:9259)
Japan
· Delayed Price · Currency is JPY 907.00
+8.00 (0.89%)
Apr 28, 2026, 3:30 PM JST
TAKAYOSHI Holdings, INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 891.00 | 920.00 | 887.00 | 907.00 | 907.00 | 0.89% | 6,500 |
| Apr 27, 2026 | 906.00 | 906.00 | 853.00 | 899.00 | 899.00 | -1.32% | 46,400 |
| Apr 24, 2026 | 937.00 | 938.00 | 890.00 | 911.00 | 911.00 | -2.77% | 50,600 |
| Apr 23, 2026 | 938.00 | 963.00 | 927.00 | 937.00 | 937.00 | -0.32% | 7,800 |
| Apr 22, 2026 | 941.00 | 955.00 | 932.00 | 940.00 | 940.00 | -1.16% | 9,300 |
| Apr 21, 2026 | 975.00 | 980.00 | 922.00 | 951.00 | 951.00 | -2.16% | 20,200 |
| Apr 20, 2026 | 957.00 | 988.00 | 953.00 | 972.00 | 972.00 | 1.57% | 17,200 |
| Apr 17, 2026 | 951.00 | 978.00 | 942.00 | 957.00 | 957.00 | 0.21% | 8,900 |
| Apr 16, 2026 | 953.00 | 978.00 | 947.00 | 955.00 | 955.00 | 0.21% | 18,200 |
| Apr 15, 2026 | 1,008.00 | 1,008.00 | 947.00 | 953.00 | 953.00 | -4.60% | 28,000 |
| Apr 14, 2026 | 967.00 | 999.00 | 963.00 | 999.00 | 999.00 | 4.61% | 35,400 |
| Apr 13, 2026 | 999.00 | 1,000.00 | 951.00 | 955.00 | 955.00 | -3.63% | 30,100 |
| Apr 10, 2026 | 1,031.00 | 1,043.00 | 975.00 | 991.00 | 991.00 | -4.99% | 31,500 |
| Apr 9, 2026 | 1,042.00 | 1,043.00 | 1,021.00 | 1,043.00 | 1,043.00 | -0.10% | 16,500 |
| Apr 8, 2026 | 1,023.00 | 1,045.00 | 995.00 | 1,044.00 | 1,044.00 | 3.47% | 26,300 |
| Apr 7, 2026 | 1,103.00 | 1,138.00 | 1,002.00 | 1,009.00 | 1,009.00 | -9.43% | 68,500 |
| Apr 6, 2026 | 1,110.00 | 1,156.00 | 1,109.00 | 1,114.00 | 1,114.00 | 0.36% | 27,500 |
| Apr 3, 2026 | 1,144.00 | 1,159.00 | 1,110.00 | 1,110.00 | 1,110.00 | -4.23% | 28,900 |
| Apr 2, 2026 | 1,138.00 | 1,163.00 | 1,120.00 | 1,159.00 | 1,159.00 | 0.35% | 30,400 |
| Apr 1, 2026 | 1,158.00 | 1,164.00 | 1,105.00 | 1,155.00 | 1,155.00 | 2.39% | 34,300 |
| Mar 31, 2026 | 1,104.00 | 1,149.00 | 1,096.00 | 1,128.00 | 1,128.00 | 2.17% | 28,900 |
| Mar 30, 2026 | 1,099.00 | 1,107.00 | 1,036.00 | 1,104.00 | 1,104.00 | -0.09% | 20,100 |
| Mar 27, 2026 | 1,090.00 | 1,123.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1.01% | 29,500 |
| Mar 26, 2026 | 1,097.00 | 1,103.00 | 1,077.00 | 1,094.00 | 1,094.00 | -1.00% | 25,800 |
| Mar 25, 2026 | 1,059.00 | 1,110.00 | 1,040.00 | 1,105.00 | 1,105.00 | 5.44% | 44,900 |
| Mar 24, 2026 | 1,013.00 | 1,063.00 | 1,011.00 | 1,048.00 | 1,048.00 | 3.66% | 30,700 |
| Mar 23, 2026 | 1,062.00 | 1,062.00 | 1,001.00 | 1,011.00 | 1,011.00 | -4.80% | 32,100 |
| Mar 19, 2026 | 1,041.00 | 1,079.00 | 1,019.00 | 1,062.00 | 1,062.00 | 1.43% | 42,000 |
| Mar 18, 2026 | 987.00 | 1,048.00 | 987.00 | 1,047.00 | 1,047.00 | 5.86% | 22,600 |
| Mar 17, 2026 | 986.00 | 996.00 | 977.00 | 989.00 | 989.00 | 0.41% | 13,500 |
| Mar 16, 2026 | 989.00 | 989.00 | 972.00 | 985.00 | 985.00 | -0.40% | 15,100 |
| Mar 13, 2026 | 968.00 | 990.00 | 968.00 | 989.00 | 989.00 | 1.23% | 7,800 |
| Mar 12, 2026 | 985.00 | 991.00 | 972.00 | 977.00 | 977.00 | -1.31% | 19,100 |
| Mar 11, 2026 | 991.00 | 995.00 | 982.00 | 990.00 | 990.00 | 1.12% | 12,600 |
| Mar 10, 2026 | 975.00 | 1,028.00 | 975.00 | 979.00 | 979.00 | 0.10% | 33,500 |
| Mar 9, 2026 | 958.00 | 978.00 | 924.00 | 978.00 | 978.00 | 0.51% | 28,800 |
| Mar 6, 2026 | 967.00 | 984.00 | 956.00 | 973.00 | 973.00 | 0.52% | 9,100 |
| Mar 5, 2026 | 950.00 | 992.00 | 950.00 | 968.00 | 968.00 | 3.09% | 27,000 |
| Mar 4, 2026 | 920.00 | 944.00 | 903.00 | 939.00 | 939.00 | 0.43% | 31,300 |
| Mar 3, 2026 | 946.00 | 969.00 | 935.00 | 935.00 | 935.00 | -1.16% | 43,100 |
| Mar 2, 2026 | 960.00 | 995.00 | 945.00 | 946.00 | 946.00 | -2.87% | 29,100 |
| Feb 27, 2026 | 966.00 | 998.00 | 964.00 | 974.00 | 974.00 | 0.83% | 30,800 |
| Feb 26, 2026 | 968.00 | 999.00 | 964.00 | 966.00 | 966.00 | 0.42% | 26,700 |
| Feb 25, 2026 | 943.00 | 1,000.00 | 935.00 | 962.00 | 962.00 | 2.23% | 47,800 |
| Feb 24, 2026 | 918.00 | 942.00 | 909.00 | 941.00 | 941.00 | 3.86% | 9,800 |
| Feb 20, 2026 | 913.00 | 940.00 | 902.00 | 906.00 | 906.00 | -0.77% | 29,700 |
| Feb 19, 2026 | 903.00 | 934.00 | 901.00 | 913.00 | 913.00 | 0.55% | 43,300 |
| Feb 18, 2026 | 925.00 | 944.00 | 905.00 | 908.00 | 908.00 | -0.44% | 16,600 |
| Feb 17, 2026 | 936.00 | 966.00 | 910.00 | 912.00 | 912.00 | -2.67% | 31,600 |
| Feb 16, 2026 | 933.00 | 953.00 | 916.00 | 937.00 | 937.00 | 0.32% | 48,600 |
| Feb 13, 2026 | 934.00 | 962.00 | 932.00 | 934.00 | 934.00 | -0.64% | 58,900 |
| Feb 12, 2026 | 918.00 | 946.00 | 912.00 | 940.00 | 940.00 | 2.17% | 44,900 |
| Feb 10, 2026 | 854.00 | 949.00 | 852.00 | 920.00 | 920.00 | 7.98% | 117,700 |
| Feb 9, 2026 | 856.00 | 858.00 | 846.00 | 852.00 | 852.00 | 0.83% | 22,800 |
| Feb 6, 2026 | 839.00 | 849.00 | 839.00 | 845.00 | 845.00 | -0.12% | 7,000 |
| Feb 5, 2026 | 837.00 | 848.00 | 837.00 | 846.00 | 846.00 | 1.32% | 12,200 |
| Feb 4, 2026 | 826.00 | 848.00 | 826.00 | 835.00 | 835.00 | - | 18,000 |
| Feb 3, 2026 | 810.00 | 842.00 | 805.00 | 835.00 | 835.00 | 2.83% | 50,300 |
| Feb 2, 2026 | 820.00 | 823.00 | 812.00 | 812.00 | 812.00 | - | 29,800 |
| Jan 30, 2026 | 835.00 | 837.00 | 805.00 | 812.00 | 812.00 | -3.22% | 84,000 |
| Jan 29, 2026 | 831.00 | 840.00 | 813.00 | 839.00 | 839.00 | 1.21% | 50,600 |
| Jan 28, 2026 | 833.00 | 833.00 | 818.00 | 829.00 | 829.00 | -0.48% | 25,000 |
| Jan 27, 2026 | 823.00 | 837.00 | 814.00 | 833.00 | 833.00 | 0.97% | 46,300 |
| Jan 26, 2026 | 838.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.96% | 53,800 |
| Jan 23, 2026 | 820.00 | 837.00 | 812.00 | 833.00 | 833.00 | 1.59% | 39,600 |
| Jan 22, 2026 | 816.00 | 826.00 | 814.00 | 820.00 | 820.00 | 1.61% | 36,300 |
| Jan 21, 2026 | 791.00 | 807.00 | 766.00 | 807.00 | 807.00 | 0.88% | 97,300 |
| Jan 20, 2026 | 805.00 | 809.00 | 795.00 | 800.00 | 800.00 | -0.37% | 79,000 |
| Jan 19, 2026 | 779.00 | 803.00 | 768.00 | 803.00 | 803.00 | 5.10% | 120,000 |
| Jan 16, 2026 | 773.00 | 773.00 | 742.00 | 764.00 | 764.00 | -4.86% | 227,400 |
| Jan 15, 2026 | 779.00 | 810.00 | 771.00 | 803.00 | 803.00 | 2.82% | 139,900 |
| Jan 14, 2026 | 790.00 | 794.00 | 775.00 | 781.00 | 781.00 | -1.14% | 73,800 |
| Jan 13, 2026 | 802.00 | 802.00 | 770.00 | 790.00 | 790.00 | -1.99% | 174,200 |
| Jan 9, 2026 | 760.00 | 810.00 | 752.00 | 806.00 | 806.00 | 6.19% | 918,200 |
| Jan 8, 2026 | 759.00 | 759.00 | 750.00 | 759.00 | 759.00 | - | 48,000 |
| Jan 7, 2026 | 764.00 | 797.00 | 755.00 | 759.00 | 759.00 | - | 46,900 |
| Jan 6, 2026 | 760.00 | 760.00 | 755.00 | 759.00 | 759.00 | -0.13% | 30,200 |
| Jan 5, 2026 | 759.00 | 776.00 | 756.00 | 760.00 | 760.00 | 0.13% | 58,400 |
| Dec 30, 2025 | 760.00 | 760.00 | 748.00 | 759.00 | 759.00 | 0.13% | 21,400 |
| Dec 29, 2025 | 758.00 | 758.00 | 746.00 | 758.00 | 758.00 | - | 10,900 |
| Dec 26, 2025 | 770.00 | 779.00 | 758.00 | 758.00 | 758.00 | -1.56% | 6,900 |
| Dec 25, 2025 | 770.00 | 781.00 | 758.00 | 770.00 | 770.00 | -1.41% | 7,200 |
| Dec 24, 2025 | 783.00 | 794.00 | 766.00 | 781.00 | 781.00 | -0.76% | 6,700 |
| Dec 23, 2025 | 791.00 | 794.00 | 776.00 | 787.00 | 787.00 | -1.38% | 5,300 |
| Dec 22, 2025 | 825.00 | 825.00 | 795.00 | 798.00 | 798.00 | -1.97% | 7,500 |
| Dec 19, 2025 | 814.00 | 819.00 | 806.00 | 814.00 | 814.00 | -0.85% | 3,500 |
| Dec 18, 2025 | 824.00 | 828.00 | 810.00 | 821.00 | 821.00 | -0.36% | 2,700 |
| Dec 17, 2025 | 820.00 | 829.00 | 817.00 | 824.00 | 824.00 | - | 3,600 |
| Dec 16, 2025 | 815.00 | 828.00 | 810.00 | 824.00 | 824.00 | - | 8,700 |
| Dec 15, 2025 | 830.00 | 830.00 | 808.00 | 824.00 | 824.00 | -0.72% | 5,600 |
| Dec 12, 2025 | 819.00 | 833.00 | 811.00 | 830.00 | 830.00 | 0.48% | 6,700 |
| Dec 11, 2025 | 834.00 | 834.00 | 820.00 | 826.00 | 826.00 | -0.96% | 1,500 |
| Dec 10, 2025 | 841.00 | 841.00 | 805.00 | 834.00 | 834.00 | -0.83% | 14,600 |
| Dec 9, 2025 | 825.00 | 848.00 | 820.00 | 841.00 | 841.00 | 2.19% | 43,300 |
| Dec 8, 2025 | 815.00 | 830.00 | 813.00 | 823.00 | 823.00 | 0.98% | 3,400 |
| Dec 5, 2025 | 809.00 | 827.00 | 788.00 | 815.00 | 815.00 | 0.99% | 10,800 |
| Dec 4, 2025 | 812.00 | 829.00 | 797.00 | 807.00 | 807.00 | -0.62% | 14,700 |
| Dec 3, 2025 | 791.00 | 879.00 | 791.00 | 812.00 | 812.00 | 2.14% | 44,000 |
| Dec 2, 2025 | 771.00 | 797.00 | 765.00 | 795.00 | 795.00 | 2.58% | 11,000 |
| Dec 1, 2025 | 768.00 | 776.00 | 747.00 | 775.00 | 775.00 | 0.78% | 42,700 |