Takachiho Co., Ltd. 8225
TSE · Japan · Retail Trade
¥3,650.00-45.00 (-1.22%)
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 | ¥3,650.00 | -1.22% | ¥3,700.00 | ¥3,700.00 | ¥3,650.00 | 500 |
| 2026-10-01 | ¥3,695.00 | +0.82% | ¥3,695.00 | ¥3,695.00 | ¥3,695.00 | 100 |
| 2026-09-30 | ¥3,665.00 | -0.41% | ¥3,665.00 | ¥3,665.00 | ¥3,665.00 | 100 |
| 2026-09-29 | ¥3,680.00 | -0.54% | ¥3,560.00 | ¥3,870.00 | ¥3,560.00 | 1.10K |
| 2026-09-28 | ¥3,700.00 | +0.14% | ¥3,700.00 | ¥3,700.00 | ¥3,700.00 | 100 |
| 2026-09-25 | ¥3,695.00 | 0.00% | ¥3,695.00 | ¥3,695.00 | ¥3,695.00 | 0 |
| 2026-09-24 | ¥3,695.00 | +1.23% | ¥3,695.00 | ¥3,695.00 | ¥3,695.00 | 100 |
| 2026-09-18 | ¥3,650.00 | -1.08% | ¥3,700.00 | ¥3,700.00 | ¥3,650.00 | 400 |
| 2026-09-17 | ¥3,690.00 | 0.00% | ¥3,690.00 | ¥3,690.00 | ¥3,690.00 | 0 |
| 2026-09-16 | ¥3,690.00 | 0.00% | ¥3,690.00 | ¥3,690.00 | ¥3,690.00 | 0 |
| 2026-09-15 | ¥3,690.00 | +1.23% | ¥3,645.00 | ¥3,690.00 | ¥3,645.00 | 200 |
| 2026-09-14 | ¥3,645.00 | +0.97% | ¥3,645.00 | ¥3,645.00 | ¥3,645.00 | 200 |
| 2026-09-11 | ¥3,610.00 | 0.00% | ¥3,650.00 | ¥3,690.00 | ¥3,610.00 | 700 |
| 2026-09-10 | ¥3,610.00 | -1.90% | ¥3,610.00 | ¥3,610.00 | ¥3,610.00 | 100 |
| 2026-09-09 | ¥3,680.00 | +0.55% | ¥3,660.00 | ¥3,680.00 | ¥3,660.00 | 300 |
| 2026-09-08 | ¥3,660.00 | +1.67% | ¥3,670.00 | ¥3,670.00 | ¥3,660.00 | 200 |
| 2026-09-07 | ¥3,600.00 | +0.70% | ¥3,640.00 | ¥3,640.00 | ¥3,600.00 | 200 |
| 2026-09-04 | ¥3,575.00 | 0.00% | ¥3,575.00 | ¥3,575.00 | ¥3,575.00 | 0 |
| 2026-09-03 | ¥3,575.00 | 0.00% | ¥3,575.00 | ¥3,575.00 | ¥3,575.00 | 100 |
| 2026-09-02 | ¥3,575.00 | 0.00% | ¥3,575.00 | ¥3,575.00 | ¥3,575.00 | 100 |
| 2026-09-01 | ¥3,575.00 | -0.14% | ¥3,610.00 | ¥3,630.00 | ¥3,575.00 | 1.20K |
| 2026-08-31 | ¥3,580.00 | -0.28% | ¥3,580.00 | ¥3,580.00 | ¥3,580.00 | 100 |
| 2026-08-28 | ¥3,590.00 | -0.55% | ¥3,590.00 | ¥3,590.00 | ¥3,590.00 | 100 |
| 2026-08-27 | ¥3,610.00 | +1.69% | ¥3,550.00 | ¥3,610.00 | ¥3,550.00 | 800 |
| 2026-08-26 | ¥3,550.00 | +2.16% | ¥3,520.00 | ¥3,550.00 | ¥3,520.00 | 300 |
| 2026-08-25 | ¥3,475.00 | +0.72% | ¥3,495.00 | ¥3,495.00 | ¥3,465.00 | 400 |
| 2026-08-24 | ¥3,450.00 | 0.00% | ¥3,450.00 | ¥3,450.00 | ¥3,450.00 | 200 |
| 2026-08-21 | ¥3,450.00 | +1.32% | ¥3,400.00 | ¥3,450.00 | ¥3,400.00 | 600 |
| 2026-08-20 | ¥3,405.00 | -3.27% | ¥3,500.00 | ¥3,500.00 | ¥3,405.00 | 400 |
| 2026-08-19 | ¥3,520.00 | +0.43% | ¥3,505.00 | ¥3,520.00 | ¥3,505.00 | 200 |
| 2026-08-18 | ¥3,505.00 | +0.14% | ¥3,500.00 | ¥3,505.00 | ¥3,500.00 | 300 |
| 2026-08-17 | ¥3,500.00 | -0.43% | ¥3,585.00 | ¥3,585.00 | ¥3,500.00 | 1.20K |
| 2026-08-14 | ¥3,515.00 | -0.14% | ¥3,510.00 | ¥3,580.00 | ¥3,510.00 | 500 |
| 2026-08-13 | ¥3,520.00 | -5.50% | ¥3,725.00 | ¥3,755.00 | ¥3,520.00 | 1.00K |
| 2026-08-12 | ¥3,725.00 | +2.90% | ¥3,705.00 | ¥3,725.00 | ¥3,705.00 | 200 |
| 2026-08-10 | ¥3,620.00 | -0.82% | ¥3,620.00 | ¥3,620.00 | ¥3,620.00 | 400 |
| 2026-08-07 | ¥3,650.00 | +0.83% | ¥3,690.00 | ¥3,690.00 | ¥3,650.00 | 200 |
| 2026-08-06 | ¥3,620.00 | -1.90% | ¥3,620.00 | ¥3,620.00 | ¥3,620.00 | 100 |
| 2026-08-05 | ¥3,690.00 | -1.07% | ¥3,690.00 | ¥3,690.00 | ¥3,690.00 | 100 |
| 2026-08-04 | ¥3,730.00 | -1.32% | ¥3,725.00 | ¥3,730.00 | ¥3,725.00 | 300 |
| 2026-08-03 | ¥3,780.00 | +1.34% | ¥3,710.00 | ¥3,780.00 | ¥3,710.00 | 200 |
| 2026-07-31 | ¥3,730.00 | -0.27% | ¥3,710.00 | ¥3,750.00 | ¥3,710.00 | 800 |
| 2026-07-30 | ¥3,740.00 | +3.03% | ¥3,805.00 | ¥3,805.00 | ¥3,715.00 | 900 |
| 2026-07-29 | ¥3,630.00 | +5.37% | ¥3,475.00 | ¥3,765.00 | ¥3,475.00 | 2.80K |
| 2026-07-28 | ¥3,445.00 | 0.00% | ¥3,445.00 | ¥3,445.00 | ¥3,445.00 | 0 |
| 2026-07-27 | ¥3,445.00 | +2.07% | ¥3,445.00 | ¥3,445.00 | ¥3,445.00 | 100 |
| 2026-07-24 | ¥3,375.00 | 0.00% | ¥3,375.00 | ¥3,375.00 | ¥3,375.00 | 0 |
| 2026-07-23 | ¥3,375.00 | 0.00% | ¥3,375.00 | ¥3,375.00 | ¥3,375.00 | 0 |
| 2026-07-22 | ¥3,375.00 | -1.60% | ¥3,375.00 | ¥3,375.00 | ¥3,375.00 | 100 |
| 2026-07-21 | ¥3,430.00 | 0.00% | ¥3,430.00 | ¥3,430.00 | ¥3,430.00 | 100 |
| 2026-07-17 | ¥3,430.00 | +2.08% | ¥3,430.00 | ¥3,430.00 | ¥3,430.00 | 100 |
| 2026-07-16 | ¥3,360.00 | 0.00% | ¥3,360.00 | ¥3,360.00 | ¥3,360.00 | 0 |
| 2026-07-15 | ¥3,360.00 | -0.88% | ¥3,360.00 | ¥3,360.00 | ¥3,360.00 | 100 |
| 2026-07-14 | ¥3,390.00 | 0.00% | ¥3,390.00 | ¥3,390.00 | ¥3,390.00 | 0 |
| 2026-07-13 | ¥3,390.00 | 0.00% | ¥3,390.00 | ¥3,390.00 | ¥3,390.00 | 0 |
| 2026-07-10 | ¥3,390.00 | +0.30% | ¥3,380.00 | ¥3,390.00 | ¥3,320.00 | 300 |
| 2026-07-09 | ¥3,380.00 | -2.03% | ¥3,380.00 | ¥3,380.00 | ¥3,380.00 | 100 |
| 2026-07-08 | ¥3,450.00 | +0.73% | ¥3,450.00 | ¥3,450.00 | ¥3,450.00 | 200 |
| 2026-07-07 | ¥3,425.00 | +1.18% | ¥3,400.00 | ¥3,425.00 | ¥3,400.00 | 200 |
| 2026-07-06 | ¥3,385.00 | +1.35% | ¥3,315.00 | ¥3,385.00 | ¥3,315.00 | 200 |
| 2026-07-03 | ¥3,340.00 | -2.05% | ¥3,340.00 | ¥3,340.00 | ¥3,340.00 | 100 |
| 2026-07-02 | ¥3,410.00 | +3.33% | ¥3,410.00 | ¥3,410.00 | ¥3,410.00 | 300 |
| 2026-07-01 | ¥3,300.00 | 0.00% | ¥3,300.00 | ¥3,300.00 | ¥3,300.00 | 200 |
| 2026-06-30 | ¥3,300.00 | 0.00% | ¥3,300.00 | ¥3,300.00 | ¥3,300.00 | 0 |
| 2026-06-29 | ¥3,300.00 | 0.00% | ¥3,300.00 | ¥3,300.00 | ¥3,300.00 | 300 |
| 2026-06-26 | ¥3,300.00 | 0.00% | ¥3,300.00 | ¥3,300.00 | ¥3,300.00 | 0 |
| 2026-06-25 | ¥3,300.00 | 0.00% | ¥3,300.00 | ¥3,300.00 | ¥3,300.00 | 0 |
| 2026-06-24 | ¥3,300.00 | -0.30% | ¥3,300.00 | ¥3,300.00 | ¥3,300.00 | 200 |
| 2026-06-23 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 0 |
| 2026-06-22 | ¥3,310.00 | -1.93% | ¥3,350.00 | ¥3,350.00 | ¥3,310.00 | 300 |
| 2026-06-19 | ¥3,375.00 | +0.15% | ¥3,375.00 | ¥3,375.00 | ¥3,375.00 | 400 |
| 2026-06-18 | ¥3,370.00 | 0.00% | ¥3,370.00 | ¥3,370.00 | ¥3,370.00 | 0 |
| 2026-06-17 | ¥3,370.00 | 0.00% | ¥3,370.00 | ¥3,370.00 | ¥3,370.00 | 200 |
| 2026-06-16 | ¥3,370.00 | 0.00% | ¥3,370.00 | ¥3,370.00 | ¥3,370.00 | 0 |
| 2026-06-15 | ¥3,370.00 | 0.00% | ¥3,370.00 | ¥3,370.00 | ¥3,370.00 | 0 |
| 2026-06-12 | ¥3,370.00 | +1.81% | ¥3,380.00 | ¥3,380.00 | ¥3,365.00 | 800 |
| 2026-06-11 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 100 |
| 2026-06-10 | ¥3,310.00 | 0.00% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 0 |
| 2026-06-09 | ¥3,310.00 | +2.16% | ¥3,310.00 | ¥3,310.00 | ¥3,310.00 | 100 |
| 2026-06-08 | ¥3,240.00 | -1.07% | ¥3,275.00 | ¥3,275.00 | ¥3,240.00 | 200 |
| 2026-06-05 | ¥3,275.00 | 0.00% | ¥3,275.00 | ¥3,275.00 | ¥3,275.00 | 400 |
| 2026-06-04 | ¥3,275.00 | -0.30% | ¥3,275.00 | ¥3,275.00 | ¥3,275.00 | 100 |
| 2026-06-03 | ¥3,285.00 | -1.94% | ¥3,285.00 | ¥3,285.00 | ¥3,285.00 | 100 |
| 2026-06-02 | ¥3,350.00 | 0.00% | ¥3,350.00 | ¥3,350.00 | ¥3,350.00 | 0 |
| 2026-06-01 | ¥3,350.00 | +2.13% | ¥3,350.00 | ¥3,350.00 | ¥3,350.00 | 1.30K |
| 2026-05-29 | ¥3,280.00 | -1.20% | ¥3,280.00 | ¥3,280.00 | ¥3,280.00 | 100 |
| 2026-05-28 | ¥3,320.00 | 0.00% | ¥3,320.00 | ¥3,320.00 | ¥3,320.00 | 0 |
| 2026-05-27 | ¥3,320.00 | -2.06% | ¥3,390.00 | ¥3,390.00 | ¥3,320.00 | 200 |
| 2026-05-26 | ¥3,390.00 | -0.29% | ¥3,400.00 | ¥3,400.00 | ¥3,390.00 | 300 |
| 2026-05-25 | ¥3,400.00 | +0.29% | ¥3,400.00 | ¥3,400.00 | ¥3,400.00 | 200 |