Takemoto Yohki Co.Ltd. 4248
TSE · Japan · Producer Manufacturing
¥881.00-4.00 (-0.45%)
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 | ¥881.00 | -0.45% | ¥881.00 | ¥885.00 | ¥881.00 | 6.10K |
| 2026-10-01 | ¥885.00 | +0.45% | ¥885.00 | ¥885.00 | ¥880.00 | 5.80K |
| 2026-09-30 | ¥881.00 | 0.00% | ¥883.00 | ¥884.00 | ¥881.00 | 2.00K |
| 2026-09-29 | ¥881.00 | -0.45% | ¥885.00 | ¥885.00 | ¥881.00 | 1.30K |
| 2026-09-28 | ¥885.00 | +0.45% | ¥881.00 | ¥886.00 | ¥881.00 | 2.30K |
| 2026-09-25 | ¥881.00 | +0.11% | ¥890.00 | ¥890.00 | ¥875.00 | 16.10K |
| 2026-09-24 | ¥880.00 | -0.11% | ¥880.00 | ¥882.00 | ¥876.00 | 14.70K |
| 2026-09-18 | ¥881.00 | -0.34% | ¥885.00 | ¥885.00 | ¥881.00 | 5.60K |
| 2026-09-17 | ¥884.00 | +0.34% | ¥882.00 | ¥884.00 | ¥882.00 | 1.10K |
| 2026-09-16 | ¥881.00 | 0.00% | ¥881.00 | ¥885.00 | ¥880.00 | 2.40K |
| 2026-09-15 | ¥881.00 | +0.11% | ¥883.00 | ¥883.00 | ¥879.00 | 1.80K |
| 2026-09-14 | ¥880.00 | +0.57% | ¥878.00 | ¥884.00 | ¥874.00 | 4.20K |
| 2026-09-11 | ¥875.00 | -0.23% | ¥875.00 | ¥877.00 | ¥873.00 | 2.80K |
| 2026-09-10 | ¥877.00 | -0.23% | ¥879.00 | ¥879.00 | ¥875.00 | 6.40K |
| 2026-09-09 | ¥879.00 | 0.00% | ¥879.00 | ¥881.00 | ¥879.00 | 1.30K |
| 2026-09-08 | ¥879.00 | -0.11% | ¥880.00 | ¥883.00 | ¥879.00 | 3.00K |
| 2026-09-07 | ¥880.00 | -0.45% | ¥882.00 | ¥885.00 | ¥880.00 | 4.20K |
| 2026-09-04 | ¥884.00 | +0.34% | ¥883.00 | ¥885.00 | ¥882.00 | 1.40K |
| 2026-09-03 | ¥881.00 | -0.34% | ¥882.00 | ¥886.00 | ¥881.00 | 4.40K |
| 2026-09-02 | ¥884.00 | -0.23% | ¥886.00 | ¥887.00 | ¥882.00 | 3.60K |
| 2026-09-01 | ¥886.00 | +0.34% | ¥882.00 | ¥886.00 | ¥880.00 | 3.90K |
| 2026-08-31 | ¥883.00 | -0.23% | ¥882.00 | ¥886.00 | ¥882.00 | 2.90K |
| 2026-08-28 | ¥885.00 | +0.57% | ¥879.00 | ¥886.00 | ¥879.00 | 5.00K |
| 2026-08-27 | ¥880.00 | -0.45% | ¥884.00 | ¥886.00 | ¥877.00 | 24.70K |
| 2026-08-26 | ¥884.00 | -0.11% | ¥886.00 | ¥888.00 | ¥884.00 | 5.10K |
| 2026-08-25 | ¥885.00 | -0.23% | ¥891.00 | ¥892.00 | ¥885.00 | 6.50K |
| 2026-08-24 | ¥887.00 | +0.23% | ¥885.00 | ¥888.00 | ¥885.00 | 5.80K |
| 2026-08-21 | ¥885.00 | -0.56% | ¥889.00 | ¥889.00 | ¥885.00 | 2.00K |
| 2026-08-20 | ¥890.00 | -0.11% | ¥891.00 | ¥891.00 | ¥885.00 | 2.30K |
| 2026-08-19 | ¥891.00 | -0.45% | ¥888.00 | ¥893.00 | ¥888.00 | 3.00K |
| 2026-08-18 | ¥895.00 | +0.34% | ¥890.00 | ¥895.00 | ¥886.00 | 10.00K |
| 2026-08-17 | ¥892.00 | +0.45% | ¥885.00 | ¥894.00 | ¥885.00 | 12.70K |
| 2026-08-14 | ¥888.00 | +0.45% | ¥885.00 | ¥888.00 | ¥884.00 | 5.40K |
| 2026-08-13 | ¥884.00 | -0.45% | ¥888.00 | ¥890.00 | ¥884.00 | 7.20K |
| 2026-08-12 | ¥888.00 | +0.45% | ¥888.00 | ¥890.00 | ¥884.00 | 9.00K |
| 2026-08-10 | ¥884.00 | -0.11% | ¥885.00 | ¥889.00 | ¥883.00 | 16.00K |
| 2026-08-07 | ¥885.00 | +0.23% | ¥876.00 | ¥885.00 | ¥876.00 | 5.30K |
| 2026-08-06 | ¥883.00 | +0.91% | ¥879.00 | ¥883.00 | ¥876.00 | 16.70K |
| 2026-08-05 | ¥875.00 | 0.00% | ¥877.00 | ¥879.00 | ¥873.00 | 4.40K |
| 2026-08-04 | ¥875.00 | +0.11% | ¥879.00 | ¥879.00 | ¥870.00 | 12.20K |
| 2026-08-03 | ¥874.00 | -0.57% | ¥880.00 | ¥882.00 | ¥869.00 | 16.80K |
| 2026-07-31 | ¥879.00 | +1.97% | ¥867.00 | ¥881.00 | ¥863.00 | 31.10K |
| 2026-07-30 | ¥862.00 | -0.12% | ¥866.00 | ¥867.00 | ¥862.00 | 13.80K |
| 2026-07-29 | ¥863.00 | 0.00% | ¥866.00 | ¥866.00 | ¥862.00 | 14.10K |
| 2026-07-28 | ¥863.00 | 0.00% | ¥867.00 | ¥868.00 | ¥863.00 | 17.80K |
| 2026-07-27 | ¥863.00 | +0.23% | ¥862.00 | ¥863.00 | ¥861.00 | 12.50K |
| 2026-07-24 | ¥861.00 | 0.00% | ¥861.00 | ¥862.00 | ¥860.00 | 10.20K |
| 2026-07-23 | ¥861.00 | 0.00% | ¥861.00 | ¥868.00 | ¥861.00 | 16.80K |
| 2026-07-22 | ¥861.00 | 0.00% | ¥861.00 | ¥865.00 | ¥861.00 | 11.30K |
| 2026-07-21 | ¥861.00 | -0.23% | ¥864.00 | ¥868.00 | ¥860.00 | 20.60K |
| 2026-07-17 | ¥863.00 | -0.23% | ¥864.00 | ¥869.00 | ¥863.00 | 6.80K |
| 2026-07-16 | ¥865.00 | 0.00% | ¥865.00 | ¥867.00 | ¥864.00 | 5.90K |
| 2026-07-15 | ¥865.00 | -0.12% | ¥866.00 | ¥867.00 | ¥864.00 | 2.60K |
| 2026-07-14 | ¥866.00 | -0.12% | ¥867.00 | ¥868.00 | ¥866.00 | 1.40K |
| 2026-07-13 | ¥867.00 | +0.12% | ¥863.00 | ¥870.00 | ¥863.00 | 3.90K |
| 2026-07-10 | ¥866.00 | 0.00% | ¥869.00 | ¥869.00 | ¥863.00 | 2.70K |
| 2026-07-09 | ¥866.00 | -0.12% | ¥862.00 | ¥866.00 | ¥862.00 | 2.60K |
| 2026-07-08 | ¥867.00 | +0.35% | ¥864.00 | ¥868.00 | ¥860.00 | 3.70K |
| 2026-07-07 | ¥864.00 | -0.46% | ¥868.00 | ¥868.00 | ¥864.00 | 2.30K |
| 2026-07-06 | ¥868.00 | -0.12% | ¥865.00 | ¥869.00 | ¥864.00 | 4.70K |
| 2026-07-03 | ¥869.00 | -0.23% | ¥869.00 | ¥871.00 | ¥855.00 | 16.80K |
| 2026-07-02 | ¥871.00 | +0.69% | ¥865.00 | ¥874.00 | ¥865.00 | 4.50K |
| 2026-07-01 | ¥865.00 | -1.03% | ¥875.00 | ¥875.00 | ¥860.00 | 8.50K |
| 2026-06-30 | ¥874.00 | 0.00% | ¥875.00 | ¥879.00 | ¥870.00 | 7.10K |
| 2026-06-29 | ¥874.00 | -0.68% | ¥860.00 | ¥880.00 | ¥860.00 | 19.60K |
| 2026-06-26 | ¥880.00 | +0.46% | ¥876.00 | ¥880.00 | ¥871.00 | 69.40K |
| 2026-06-25 | ¥876.00 | -0.34% | ¥884.00 | ¥884.00 | ¥874.00 | 8.30K |
| 2026-06-24 | ¥879.00 | +0.57% | ¥875.00 | ¥881.00 | ¥873.00 | 6.10K |
| 2026-06-23 | ¥874.00 | -0.23% | ¥878.00 | ¥880.00 | ¥874.00 | 7.70K |
| 2026-06-22 | ¥876.00 | -0.23% | ¥878.00 | ¥878.00 | ¥873.00 | 9.40K |
| 2026-06-19 | ¥878.00 | +0.23% | ¥877.00 | ¥878.00 | ¥873.00 | 3.60K |
| 2026-06-18 | ¥876.00 | -0.68% | ¥882.00 | ¥882.00 | ¥861.00 | 13.00K |
| 2026-06-17 | ¥882.00 | +0.11% | ¥881.00 | ¥882.00 | ¥874.00 | 5.60K |
| 2026-06-16 | ¥881.00 | 0.00% | ¥886.00 | ¥886.00 | ¥875.00 | 4.80K |
| 2026-06-15 | ¥881.00 | +1.85% | ¥866.00 | ¥882.00 | ¥864.00 | 15.80K |
| 2026-06-12 | ¥865.00 | -0.57% | ¥871.00 | ¥871.00 | ¥865.00 | 3.80K |
| 2026-06-11 | ¥870.00 | -0.11% | ¥871.00 | ¥871.00 | ¥868.00 | 2.60K |
| 2026-06-10 | ¥871.00 | -0.34% | ¥873.00 | ¥873.00 | ¥869.00 | 3.20K |
| 2026-06-09 | ¥874.00 | +1.27% | ¥873.00 | ¥874.00 | ¥868.00 | 6.60K |
| 2026-06-08 | ¥863.00 | -0.46% | ¥864.00 | ¥868.00 | ¥862.00 | 4.40K |
| 2026-06-05 | ¥867.00 | +0.12% | ¥866.00 | ¥871.00 | ¥865.00 | 4.50K |
| 2026-06-04 | ¥866.00 | -0.23% | ¥869.00 | ¥869.00 | ¥865.00 | 2.30K |
| 2026-06-03 | ¥868.00 | +0.46% | ¥862.00 | ¥869.00 | ¥862.00 | 8.50K |
| 2026-06-02 | ¥864.00 | +0.12% | ¥863.00 | ¥865.00 | ¥862.00 | 2.10K |
| 2026-06-01 | ¥863.00 | 0.00% | ¥863.00 | ¥866.00 | ¥863.00 | 2.90K |
| 2026-05-29 | ¥863.00 | -0.46% | ¥863.00 | ¥869.00 | ¥863.00 | 4.40K |
| 2026-05-28 | ¥867.00 | +0.23% | ¥862.00 | ¥870.00 | ¥861.00 | 6.10K |
| 2026-05-27 | ¥865.00 | +0.23% | ¥862.00 | ¥865.00 | ¥861.00 | 6.10K |
| 2026-05-26 | ¥863.00 | -0.23% | ¥865.00 | ¥868.00 | ¥862.00 | 5.70K |
| 2026-05-25 | ¥865.00 | -0.57% | ¥870.00 | ¥872.00 | ¥865.00 | 5.80K |