Takamiya Co., Ltd. 2445
TSE · Japan · Finance
¥385.00-8.00 (-2.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥385.00 | -2.04% | ¥390.00 | ¥391.00 | ¥385.00 | 78.10K |
| 2026-10-01 | ¥393.00 | +0.51% | ¥389.00 | ¥395.00 | ¥389.00 | 116.00K |
| 2026-09-30 | ¥391.00 | 0.00% | ¥390.00 | ¥394.00 | ¥389.00 | 50.40K |
| 2026-09-29 | ¥391.00 | -2.98% | ¥397.00 | ¥397.00 | ¥390.00 | 89.40K |
| 2026-09-28 | ¥403.00 | +0.50% | ¥403.00 | ¥403.00 | ¥400.00 | 52.90K |
| 2026-09-25 | ¥401.00 | -0.50% | ¥403.00 | ¥403.00 | ¥400.00 | 38.10K |
| 2026-09-24 | ¥403.00 | -0.25% | ¥404.00 | ¥407.00 | ¥403.00 | 55.60K |
| 2026-09-18 | ¥404.00 | 0.00% | ¥400.00 | ¥405.00 | ¥400.00 | 54.70K |
| 2026-09-17 | ¥404.00 | +1.00% | ¥399.00 | ¥404.00 | ¥399.00 | 61.50K |
| 2026-09-16 | ¥400.00 | +1.01% | ¥397.00 | ¥401.00 | ¥397.00 | 56.30K |
| 2026-09-15 | ¥396.00 | +0.76% | ¥393.00 | ¥400.00 | ¥393.00 | 110.60K |
| 2026-09-14 | ¥393.00 | +0.26% | ¥390.00 | ¥394.00 | ¥390.00 | 33.00K |
| 2026-09-11 | ¥392.00 | 0.00% | ¥390.00 | ¥393.00 | ¥389.00 | 70.90K |
| 2026-09-10 | ¥392.00 | -0.76% | ¥392.00 | ¥393.00 | ¥391.00 | 43.10K |
| 2026-09-09 | ¥395.00 | 0.00% | ¥395.00 | ¥399.00 | ¥394.00 | 49.90K |
| 2026-09-08 | ¥395.00 | -1.00% | ¥397.00 | ¥398.00 | ¥395.00 | 72.90K |
| 2026-09-07 | ¥399.00 | -0.75% | ¥403.00 | ¥403.00 | ¥398.00 | 41.00K |
| 2026-09-04 | ¥402.00 | +1.52% | ¥397.00 | ¥403.00 | ¥396.00 | 57.20K |
| 2026-09-03 | ¥396.00 | 0.00% | ¥398.00 | ¥400.00 | ¥395.00 | 67.40K |
| 2026-09-02 | ¥396.00 | -1.25% | ¥399.00 | ¥401.00 | ¥395.00 | 166.90K |
| 2026-09-01 | ¥401.00 | -0.25% | ¥402.00 | ¥404.00 | ¥401.00 | 112.10K |
| 2026-08-31 | ¥402.00 | 0.00% | ¥403.00 | ¥406.00 | ¥401.00 | 60.50K |
| 2026-08-28 | ¥402.00 | -0.99% | ¥404.00 | ¥408.00 | ¥402.00 | 147.20K |
| 2026-08-27 | ¥406.00 | 0.00% | ¥409.00 | ¥410.00 | ¥404.00 | 46.30K |
| 2026-08-26 | ¥406.00 | -0.98% | ¥411.00 | ¥411.00 | ¥404.00 | 76.60K |
| 2026-08-25 | ¥410.00 | -1.68% | ¥417.00 | ¥420.00 | ¥406.00 | 102.60K |
| 2026-08-24 | ¥417.00 | -0.48% | ¥417.00 | ¥419.00 | ¥415.00 | 34.20K |
| 2026-08-21 | ¥419.00 | -1.18% | ¥418.00 | ¥420.00 | ¥416.00 | 31.20K |
| 2026-08-20 | ¥424.00 | +2.66% | ¥414.00 | ¥424.00 | ¥413.00 | 51.50K |
| 2026-08-19 | ¥413.00 | -1.43% | ¥417.00 | ¥421.00 | ¥410.00 | 57.40K |
| 2026-08-18 | ¥419.00 | +0.24% | ¥415.00 | ¥424.00 | ¥415.00 | 62.40K |
| 2026-08-17 | ¥418.00 | -0.24% | ¥419.00 | ¥423.00 | ¥415.00 | 73.00K |
| 2026-08-14 | ¥419.00 | +1.70% | ¥411.00 | ¥419.00 | ¥408.00 | 73.10K |
| 2026-08-13 | ¥412.00 | -0.72% | ¥415.00 | ¥418.00 | ¥411.00 | 66.50K |
| 2026-08-12 | ¥415.00 | -0.48% | ¥416.00 | ¥418.00 | ¥414.00 | 64.40K |
| 2026-08-10 | ¥417.00 | -0.24% | ¥417.00 | ¥420.00 | ¥415.00 | 46.40K |
| 2026-08-07 | ¥418.00 | -1.65% | ¥423.00 | ¥427.00 | ¥416.00 | 116.20K |
| 2026-08-06 | ¥425.00 | -0.23% | ¥427.00 | ¥430.00 | ¥422.00 | 75.60K |
| 2026-08-05 | ¥426.00 | +1.19% | ¥425.00 | ¥430.00 | ¥425.00 | 56.30K |
| 2026-08-04 | ¥421.00 | -0.71% | ¥424.00 | ¥432.00 | ¥421.00 | 80.20K |
| 2026-08-03 | ¥424.00 | +0.71% | ¥427.00 | ¥428.00 | ¥424.00 | 117.50K |
| 2026-07-31 | ¥421.00 | -0.71% | ¥426.00 | ¥427.00 | ¥418.00 | 80.70K |
| 2026-07-30 | ¥424.00 | -0.24% | ¥422.00 | ¥427.00 | ¥420.00 | 57.10K |
| 2026-07-29 | ¥425.00 | +2.41% | ¥416.00 | ¥426.00 | ¥416.00 | 201.10K |
| 2026-07-28 | ¥415.00 | +0.48% | ¥409.00 | ¥415.00 | ¥407.00 | 99.10K |
| 2026-07-27 | ¥413.00 | +0.49% | ¥415.00 | ¥418.00 | ¥408.00 | 75.00K |
| 2026-07-24 | ¥411.00 | -0.96% | ¥414.00 | ¥414.00 | ¥408.00 | 37.70K |
| 2026-07-23 | ¥415.00 | +0.48% | ¥414.00 | ¥415.00 | ¥412.00 | 22.90K |
| 2026-07-22 | ¥413.00 | +0.98% | ¥407.00 | ¥413.00 | ¥406.00 | 65.40K |
| 2026-07-21 | ¥409.00 | +1.74% | ¥405.00 | ¥411.00 | ¥405.00 | 57.10K |
| 2026-07-17 | ¥402.00 | 0.00% | ¥403.00 | ¥405.00 | ¥396.00 | 122.60K |
| 2026-07-16 | ¥402.00 | -1.23% | ¥408.00 | ¥408.00 | ¥402.00 | 28.20K |
| 2026-07-15 | ¥407.00 | +1.24% | ¥406.00 | ¥407.00 | ¥402.00 | 33.20K |
| 2026-07-14 | ¥402.00 | +0.50% | ¥402.00 | ¥404.00 | ¥401.00 | 24.00K |
| 2026-07-13 | ¥400.00 | -1.72% | ¥407.00 | ¥412.00 | ¥400.00 | 64.80K |
| 2026-07-10 | ¥407.00 | +1.24% | ¥402.00 | ¥407.00 | ¥401.00 | 59.10K |
| 2026-07-09 | ¥402.00 | +1.01% | ¥400.00 | ¥402.00 | ¥399.00 | 42.30K |
| 2026-07-08 | ¥398.00 | -1.00% | ¥400.00 | ¥402.00 | ¥398.00 | 104.40K |
| 2026-07-07 | ¥402.00 | 0.00% | ¥405.00 | ¥407.00 | ¥401.00 | 54.70K |
| 2026-07-06 | ¥402.00 | +0.25% | ¥401.00 | ¥405.00 | ¥401.00 | 37.40K |
| 2026-07-03 | ¥401.00 | +0.25% | ¥400.00 | ¥403.00 | ¥399.00 | 62.00K |
| 2026-07-02 | ¥400.00 | +0.50% | ¥400.00 | ¥403.00 | ¥398.00 | 114.40K |
| 2026-07-01 | ¥398.00 | +0.51% | ¥396.00 | ¥400.00 | ¥396.00 | 42.10K |
| 2026-06-30 | ¥396.00 | 0.00% | ¥399.00 | ¥399.00 | ¥396.00 | 50.30K |
| 2026-06-29 | ¥396.00 | +1.02% | ¥394.00 | ¥400.00 | ¥393.00 | 154.70K |
| 2026-06-26 | ¥392.00 | +0.77% | ¥389.00 | ¥392.00 | ¥388.00 | 84.10K |
| 2026-06-25 | ¥389.00 | +0.52% | ¥389.00 | ¥391.00 | ¥387.00 | 46.70K |
| 2026-06-24 | ¥387.00 | +0.78% | ¥384.00 | ¥393.00 | ¥384.00 | 50.40K |
| 2026-06-23 | ¥384.00 | -1.54% | ¥394.00 | ¥394.00 | ¥384.00 | 66.00K |
| 2026-06-22 | ¥390.00 | -0.51% | ¥390.00 | ¥390.00 | ¥384.00 | 123.40K |
| 2026-06-19 | ¥392.00 | 0.00% | ¥392.00 | ¥395.00 | ¥389.00 | 87.10K |
| 2026-06-18 | ¥392.00 | 0.00% | ¥391.00 | ¥395.00 | ¥391.00 | 57.60K |
| 2026-06-17 | ¥392.00 | +0.51% | ¥390.00 | ¥395.00 | ¥390.00 | 70.00K |
| 2026-06-16 | ¥390.00 | -0.26% | ¥389.00 | ¥391.00 | ¥387.00 | 56.90K |
| 2026-06-15 | ¥391.00 | +3.44% | ¥385.00 | ¥392.00 | ¥385.00 | 150.50K |
| 2026-06-12 | ¥378.00 | +2.16% | ¥373.00 | ¥383.00 | ¥373.00 | 111.10K |
| 2026-06-11 | ¥370.00 | -1.07% | ¥370.00 | ¥372.00 | ¥365.00 | 128.40K |
| 2026-06-10 | ¥374.00 | +0.27% | ¥373.00 | ¥375.00 | ¥370.00 | 132.90K |
| 2026-06-09 | ¥373.00 | -0.27% | ¥378.00 | ¥380.00 | ¥373.00 | 53.10K |
| 2026-06-08 | ¥374.00 | -2.09% | ¥377.00 | ¥382.00 | ¥371.00 | 115.40K |
| 2026-06-05 | ¥382.00 | +1.87% | ¥377.00 | ¥384.00 | ¥377.00 | 43.40K |
| 2026-06-04 | ¥375.00 | -0.53% | ¥375.00 | ¥378.00 | ¥371.00 | 134.10K |
| 2026-06-03 | ¥377.00 | -0.79% | ¥383.00 | ¥383.00 | ¥373.00 | 121.10K |
| 2026-06-02 | ¥380.00 | -1.81% | ¥382.00 | ¥383.00 | ¥378.00 | 145.90K |
| 2026-06-01 | ¥387.00 | -0.77% | ¥388.00 | ¥388.00 | ¥380.00 | 154.30K |
| 2026-05-29 | ¥390.00 | -1.27% | ¥394.00 | ¥397.00 | ¥390.00 | 59.90K |
| 2026-05-28 | ¥395.00 | -0.25% | ¥394.00 | ¥397.00 | ¥390.00 | 117.90K |
| 2026-05-27 | ¥396.00 | +0.76% | ¥397.00 | ¥398.00 | ¥393.00 | 65.10K |
| 2026-05-26 | ¥393.00 | +0.26% | ¥388.00 | ¥394.00 | ¥387.00 | 66.70K |
| 2026-05-25 | ¥392.00 | -2.73% | ¥401.00 | ¥401.00 | ¥388.00 | 146.00K |