Takachiho Koheki Co., Ltd. 2676
TSE · Japan · Distribution Services
¥2,043.00-26.00 (-1.26%)
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 | ¥2,043.00 | -1.26% | ¥2,051.00 | ¥2,067.00 | ¥2,034.00 | 23.00K |
| 2026-10-01 | ¥2,069.00 | +1.32% | ¥2,042.00 | ¥2,076.00 | ¥2,040.00 | 32.20K |
| 2026-09-30 | ¥2,042.00 | +0.89% | ¥2,043.00 | ¥2,055.00 | ¥2,024.00 | 29.70K |
| 2026-09-29 | ¥2,024.00 | -2.93% | ¥2,049.00 | ¥2,050.00 | ¥2,024.00 | 37.90K |
| 2026-09-28 | ¥2,085.00 | 0.00% | ¥2,097.00 | ¥2,097.00 | ¥2,065.00 | 45.40K |
| 2026-09-25 | ¥2,085.00 | +0.43% | ¥2,091.00 | ¥2,091.00 | ¥2,075.00 | 25.70K |
| 2026-09-24 | ¥2,076.00 | +0.19% | ¥2,073.00 | ¥2,085.00 | ¥2,073.00 | 19.90K |
| 2026-09-18 | ¥2,072.00 | -0.86% | ¥2,085.00 | ¥2,085.00 | ¥2,069.00 | 17.00K |
| 2026-09-17 | ¥2,090.00 | +0.38% | ¥2,082.00 | ¥2,090.00 | ¥2,077.00 | 22.80K |
| 2026-09-16 | ¥2,082.00 | +0.24% | ¥2,077.00 | ¥2,085.00 | ¥2,074.00 | 10.10K |
| 2026-09-15 | ¥2,077.00 | +0.48% | ¥2,064.00 | ¥2,086.00 | ¥2,063.00 | 10.70K |
| 2026-09-14 | ¥2,067.00 | +0.73% | ¥2,050.00 | ¥2,073.00 | ¥2,044.00 | 11.20K |
| 2026-09-11 | ¥2,052.00 | -0.34% | ¥2,063.00 | ¥2,072.00 | ¥2,052.00 | 21.60K |
| 2026-09-10 | ¥2,059.00 | +0.44% | ¥2,057.00 | ¥2,065.00 | ¥2,050.00 | 14.50K |
| 2026-09-09 | ¥2,050.00 | -0.29% | ¥2,055.00 | ¥2,062.00 | ¥2,050.00 | 12.70K |
| 2026-09-08 | ¥2,056.00 | -0.34% | ¥2,063.00 | ¥2,063.00 | ¥2,056.00 | 8.50K |
| 2026-09-07 | ¥2,063.00 | -0.10% | ¥2,056.00 | ¥2,072.00 | ¥2,055.00 | 11.70K |
| 2026-09-04 | ¥2,065.00 | +0.73% | ¥2,047.00 | ¥2,071.00 | ¥2,044.00 | 12.50K |
| 2026-09-03 | ¥2,050.00 | -0.10% | ¥2,052.00 | ¥2,060.00 | ¥2,048.00 | 20.50K |
| 2026-09-02 | ¥2,052.00 | -1.39% | ¥2,081.00 | ¥2,081.00 | ¥2,051.00 | 28.40K |
| 2026-09-01 | ¥2,081.00 | -0.57% | ¥2,093.00 | ¥2,099.00 | ¥2,081.00 | 19.20K |
| 2026-08-31 | ¥2,093.00 | +0.34% | ¥2,086.00 | ¥2,103.00 | ¥2,077.00 | 15.70K |
| 2026-08-28 | ¥2,086.00 | -0.76% | ¥2,100.00 | ¥2,105.00 | ¥2,086.00 | 19.60K |
| 2026-08-27 | ¥2,102.00 | +0.19% | ¥2,099.00 | ¥2,105.00 | ¥2,088.00 | 19.70K |
| 2026-08-26 | ¥2,098.00 | +0.33% | ¥2,100.00 | ¥2,100.00 | ¥2,088.00 | 13.50K |
| 2026-08-25 | ¥2,091.00 | +0.53% | ¥2,092.00 | ¥2,092.00 | ¥2,079.00 | 8.00K |
| 2026-08-24 | ¥2,080.00 | 0.00% | ¥2,080.00 | ¥2,098.00 | ¥2,075.00 | 14.00K |
| 2026-08-21 | ¥2,080.00 | +0.05% | ¥2,079.00 | ¥2,085.00 | ¥2,072.00 | 9.50K |
| 2026-08-20 | ¥2,079.00 | +1.07% | ¥2,060.00 | ¥2,079.00 | ¥2,060.00 | 12.10K |
| 2026-08-19 | ¥2,057.00 | -0.77% | ¥2,070.00 | ¥2,078.00 | ¥2,057.00 | 23.00K |
| 2026-08-18 | ¥2,073.00 | -0.53% | ¥2,076.00 | ¥2,084.00 | ¥2,072.00 | 9.90K |
| 2026-08-17 | ¥2,084.00 | -0.57% | ¥2,088.00 | ¥2,097.00 | ¥2,084.00 | 19.10K |
| 2026-08-14 | ¥2,096.00 | +0.58% | ¥2,083.00 | ¥2,100.00 | ¥2,063.00 | 29.10K |
| 2026-08-13 | ¥2,084.00 | +1.12% | ¥2,068.00 | ¥2,087.00 | ¥2,055.00 | 22.30K |
| 2026-08-12 | ¥2,061.00 | +0.29% | ¥2,075.00 | ¥2,075.00 | ¥2,057.00 | 16.50K |
| 2026-08-10 | ¥2,055.00 | -0.19% | ¥2,061.00 | ¥2,077.00 | ¥2,055.00 | 18.10K |
| 2026-08-07 | ¥2,059.00 | -0.19% | ¥2,060.00 | ¥2,070.00 | ¥2,050.00 | 19.60K |
| 2026-08-06 | ¥2,063.00 | -0.53% | ¥2,042.00 | ¥2,075.00 | ¥2,037.00 | 28.80K |
| 2026-08-05 | ¥2,074.00 | +2.17% | ¥2,044.00 | ¥2,100.00 | ¥2,040.00 | 25.90K |
| 2026-08-04 | ¥2,030.00 | +0.20% | ¥2,038.00 | ¥2,052.00 | ¥2,030.00 | 11.90K |
| 2026-08-03 | ¥2,026.00 | -0.98% | ¥2,046.00 | ¥2,048.00 | ¥2,026.00 | 21.50K |
| 2026-07-31 | ¥2,046.00 | -0.63% | ¥2,066.00 | ¥2,069.00 | ¥2,040.00 | 17.50K |
| 2026-07-30 | ¥2,059.00 | -1.58% | ¥2,061.00 | ¥2,094.00 | ¥2,048.00 | 38.20K |
| 2026-07-29 | ¥2,092.00 | +0.53% | ¥2,081.00 | ¥2,092.00 | ¥2,060.00 | 23.30K |
| 2026-07-28 | ¥2,081.00 | -0.62% | ¥2,078.00 | ¥2,091.00 | ¥2,069.00 | 23.80K |
| 2026-07-27 | ¥2,094.00 | +1.80% | ¥2,084.00 | ¥2,097.00 | ¥2,061.00 | 24.00K |
| 2026-07-24 | ¥2,057.00 | +0.93% | ¥2,038.00 | ¥2,066.00 | ¥2,035.00 | 15.60K |
| 2026-07-23 | ¥2,038.00 | -0.24% | ¥2,043.00 | ¥2,047.00 | ¥2,033.00 | 9.80K |
| 2026-07-22 | ¥2,043.00 | -0.39% | ¥2,060.00 | ¥2,060.00 | ¥2,022.00 | 18.30K |
| 2026-07-21 | ¥2,051.00 | -0.49% | ¥2,064.00 | ¥2,079.00 | ¥2,047.00 | 18.30K |
| 2026-07-17 | ¥2,061.00 | -3.19% | ¥2,126.00 | ¥2,126.00 | ¥2,058.00 | 22.10K |
| 2026-07-16 | ¥2,129.00 | -0.79% | ¥2,146.00 | ¥2,151.00 | ¥2,128.00 | 16.00K |
| 2026-07-15 | ¥2,146.00 | -0.19% | ¥2,142.00 | ¥2,158.00 | ¥2,141.00 | 9.90K |
| 2026-07-14 | ¥2,150.00 | +0.28% | ¥2,166.00 | ¥2,180.00 | ¥2,147.00 | 15.90K |
| 2026-07-13 | ¥2,144.00 | -1.20% | ¥2,181.00 | ¥2,192.00 | ¥2,144.00 | 22.10K |
| 2026-07-10 | ¥2,170.00 | +2.84% | ¥2,139.00 | ¥2,200.00 | ¥2,134.00 | 52.90K |
| 2026-07-09 | ¥2,110.00 | +0.72% | ¥2,119.00 | ¥2,140.00 | ¥2,110.00 | 25.40K |
| 2026-07-08 | ¥2,095.00 | -0.57% | ¥2,100.00 | ¥2,114.00 | ¥2,095.00 | 13.10K |
| 2026-07-07 | ¥2,107.00 | -0.14% | ¥2,110.00 | ¥2,135.00 | ¥2,101.00 | 18.50K |
| 2026-07-06 | ¥2,110.00 | -1.22% | ¥2,136.00 | ¥2,145.00 | ¥2,107.00 | 28.50K |
| 2026-07-03 | ¥2,136.00 | +0.42% | ¥2,150.00 | ¥2,160.00 | ¥2,129.00 | 25.00K |
| 2026-07-02 | ¥2,127.00 | +0.66% | ¥2,113.00 | ¥2,132.00 | ¥2,105.00 | 24.30K |
| 2026-07-01 | ¥2,113.00 | -1.86% | ¥2,142.00 | ¥2,160.00 | ¥2,113.00 | 17.30K |
| 2026-06-30 | ¥2,153.00 | -0.37% | ¥2,135.00 | ¥2,173.00 | ¥2,122.00 | 24.50K |
| 2026-06-29 | ¥2,161.00 | -0.14% | ¥2,114.00 | ¥2,161.00 | ¥2,100.00 | 34.30K |
| 2026-06-26 | ¥2,164.00 | 0.00% | ¥2,182.00 | ¥2,182.00 | ¥2,143.00 | 46.50K |
| 2026-06-25 | ¥2,164.00 | +0.84% | ¥2,173.00 | ¥2,173.00 | ¥2,155.00 | 15.90K |
| 2026-06-24 | ¥2,146.00 | +0.94% | ¥2,140.00 | ¥2,175.00 | ¥2,140.00 | 21.40K |
| 2026-06-23 | ¥2,126.00 | +0.05% | ¥2,135.00 | ¥2,137.00 | ¥2,120.00 | 18.30K |
| 2026-06-22 | ¥2,125.00 | -1.76% | ¥2,156.00 | ¥2,170.00 | ¥2,120.00 | 18.40K |
| 2026-06-19 | ¥2,163.00 | +0.05% | ¥2,160.00 | ¥2,171.00 | ¥2,139.00 | 17.60K |
| 2026-06-18 | ¥2,162.00 | -0.09% | ¥2,164.00 | ¥2,180.00 | ¥2,155.00 | 15.40K |
| 2026-06-17 | ¥2,164.00 | +2.22% | ¥2,121.00 | ¥2,180.00 | ¥2,117.00 | 50.60K |
| 2026-06-16 | ¥2,117.00 | +0.05% | ¥2,116.00 | ¥2,124.00 | ¥2,100.00 | 9.10K |
| 2026-06-15 | ¥2,116.00 | +0.05% | ¥2,132.00 | ¥2,132.00 | ¥2,116.00 | 20.50K |
| 2026-06-12 | ¥2,115.00 | +0.71% | ¥2,150.00 | ¥2,150.00 | ¥2,108.00 | 45.90K |
| 2026-06-11 | ¥2,100.00 | +0.72% | ¥2,080.00 | ¥2,159.00 | ¥2,072.00 | 53.20K |
| 2026-06-10 | ¥2,085.00 | +0.24% | ¥2,061.00 | ¥2,088.00 | ¥2,061.00 | 17.40K |
| 2026-06-09 | ¥2,080.00 | +0.24% | ¥2,062.00 | ¥2,080.00 | ¥2,060.00 | 11.50K |
| 2026-06-08 | ¥2,075.00 | +0.63% | ¥2,065.00 | ¥2,080.00 | ¥2,055.00 | 26.60K |
| 2026-06-05 | ¥2,062.00 | +0.63% | ¥2,052.00 | ¥2,080.00 | ¥2,050.00 | 32.80K |
| 2026-06-04 | ¥2,049.00 | +1.99% | ¥2,034.00 | ¥2,049.00 | ¥2,022.00 | 33.10K |
| 2026-06-03 | ¥2,009.00 | +0.35% | ¥2,006.00 | ¥2,018.00 | ¥2,002.00 | 16.20K |
| 2026-06-02 | ¥2,002.00 | +0.45% | ¥1,993.00 | ¥2,010.00 | ¥1,982.00 | 21.80K |
| 2026-06-01 | ¥1,993.00 | -1.82% | ¥2,018.00 | ¥2,024.00 | ¥1,993.00 | 22.80K |
| 2026-05-29 | ¥2,030.00 | +0.84% | ¥2,013.00 | ¥2,049.00 | ¥2,012.00 | 38.70K |
| 2026-05-28 | ¥2,013.00 | +1.67% | ¥1,977.00 | ¥2,013.00 | ¥1,973.00 | 38.20K |
| 2026-05-27 | ¥1,980.00 | -1.30% | ¥2,002.00 | ¥2,002.00 | ¥1,980.00 | 17.50K |
| 2026-05-26 | ¥2,006.00 | +0.55% | ¥2,013.00 | ¥2,013.00 | ¥1,991.00 | 25.60K |
| 2026-05-25 | ¥1,995.00 | +0.76% | ¥1,999.00 | ¥2,001.00 | ¥1,981.00 | 22.10K |