TAKAYOSHI Holdings INC. 9259
TSE · Japan · Distribution Services
¥815.00-10.00 (-1.21%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥817.00 | -0.97% | ¥816.00 | ¥819.00 | ¥812.00 | 2.30K |
| 2026-10-01 | ¥825.00 | -0.84% | ¥824.00 | ¥831.00 | ¥816.00 | 14.40K |
| 2026-09-30 | ¥832.00 | -0.12% | ¥841.00 | ¥843.00 | ¥823.00 | 6.50K |
| 2026-09-29 | ¥833.00 | -2.00% | ¥811.00 | ¥835.00 | ¥811.00 | 11.80K |
| 2026-09-28 | ¥850.00 | +0.24% | ¥854.00 | ¥854.00 | ¥847.00 | 19.50K |
| 2026-09-25 | ¥848.00 | -0.59% | ¥845.00 | ¥854.00 | ¥843.00 | 6.70K |
| 2026-09-24 | ¥853.00 | -0.58% | ¥857.00 | ¥857.00 | ¥845.00 | 3.40K |
| 2026-09-18 | ¥858.00 | +0.12% | ¥857.00 | ¥859.00 | ¥849.00 | 4.20K |
| 2026-09-17 | ¥857.00 | 0.00% | ¥858.00 | ¥858.00 | ¥850.00 | 7.70K |
| 2026-09-16 | ¥857.00 | +0.35% | ¥854.00 | ¥859.00 | ¥851.00 | 2.30K |
| 2026-09-15 | ¥854.00 | +0.47% | ¥854.00 | ¥858.00 | ¥843.00 | 5.50K |
| 2026-09-14 | ¥850.00 | +0.71% | ¥841.00 | ¥856.00 | ¥841.00 | 25.40K |
| 2026-09-11 | ¥844.00 | -0.71% | ¥841.00 | ¥858.00 | ¥841.00 | 8.50K |
| 2026-09-10 | ¥850.00 | -1.05% | ¥857.00 | ¥859.00 | ¥840.00 | 10.90K |
| 2026-09-09 | ¥859.00 | +0.12% | ¥861.00 | ¥861.00 | ¥849.00 | 3.70K |
| 2026-09-08 | ¥858.00 | -0.23% | ¥853.00 | ¥859.00 | ¥851.00 | 2.30K |
| 2026-09-07 | ¥860.00 | +0.94% | ¥852.00 | ¥860.00 | ¥850.00 | 10.90K |
| 2026-09-04 | ¥852.00 | +0.35% | ¥845.00 | ¥854.00 | ¥840.00 | 10.10K |
| 2026-09-03 | ¥849.00 | -0.35% | ¥843.00 | ¥852.00 | ¥843.00 | 1.40K |
| 2026-09-02 | ¥852.00 | 0.00% | ¥848.00 | ¥852.00 | ¥836.00 | 6.10K |
| 2026-09-01 | ¥852.00 | -0.35% | ¥841.00 | ¥855.00 | ¥841.00 | 3.30K |
| 2026-08-31 | ¥855.00 | +1.54% | ¥843.00 | ¥856.00 | ¥840.00 | 26.10K |
| 2026-08-28 | ¥842.00 | +0.60% | ¥840.00 | ¥847.00 | ¥835.00 | 12.90K |
| 2026-08-27 | ¥837.00 | -1.30% | ¥848.00 | ¥848.00 | ¥832.00 | 9.00K |
| 2026-08-26 | ¥848.00 | +0.47% | ¥848.00 | ¥849.00 | ¥839.00 | 8.30K |
| 2026-08-25 | ¥844.00 | -0.82% | ¥845.00 | ¥849.00 | ¥838.00 | 2.60K |
| 2026-08-24 | ¥851.00 | 0.00% | ¥845.00 | ¥851.00 | ¥840.00 | 2.50K |
| 2026-08-21 | ¥851.00 | +0.12% | ¥839.00 | ¥851.00 | ¥838.00 | 2.90K |
| 2026-08-20 | ¥850.00 | +0.35% | ¥849.00 | ¥850.00 | ¥838.00 | 1.60K |
| 2026-08-19 | ¥847.00 | 0.00% | ¥821.00 | ¥849.00 | ¥821.00 | 10.80K |
| 2026-08-18 | ¥847.00 | +1.07% | ¥850.00 | ¥850.00 | ¥836.00 | 11.90K |
| 2026-08-17 | ¥838.00 | -2.67% | ¥854.00 | ¥861.00 | ¥830.00 | 20.10K |
| 2026-08-14 | ¥861.00 | +0.58% | ¥856.00 | ¥864.00 | ¥836.00 | 15.50K |
| 2026-08-13 | ¥856.00 | +3.51% | ¥828.00 | ¥858.00 | ¥828.00 | 13.80K |
| 2026-08-12 | ¥827.00 | -0.12% | ¥828.00 | ¥836.00 | ¥811.00 | 14.80K |
| 2026-08-10 | ¥828.00 | -5.80% | ¥885.00 | ¥885.00 | ¥816.00 | 38.60K |
| 2026-08-07 | ¥879.00 | +1.03% | ¥871.00 | ¥885.00 | ¥867.00 | 5.90K |
| 2026-08-06 | ¥870.00 | 0.00% | ¥862.00 | ¥893.00 | ¥862.00 | 4.60K |
| 2026-08-05 | ¥870.00 | -0.57% | ¥875.00 | ¥895.00 | ¥870.00 | 3.90K |
| 2026-08-04 | ¥875.00 | +0.34% | ¥887.00 | ¥887.00 | ¥855.00 | 12.70K |
| 2026-08-03 | ¥872.00 | -1.58% | ¥896.00 | ¥896.00 | ¥872.00 | 6.60K |
| 2026-07-31 | ¥886.00 | -1.45% | ¥908.00 | ¥908.00 | ¥870.00 | 7.00K |
| 2026-07-30 | ¥899.00 | +4.17% | ¥862.00 | ¥899.00 | ¥857.00 | 15.30K |
| 2026-07-29 | ¥863.00 | -1.48% | ¥888.00 | ¥888.00 | ¥853.00 | 9.70K |
| 2026-07-28 | ¥876.00 | +0.34% | ¥888.00 | ¥892.00 | ¥868.00 | 10.90K |
| 2026-07-27 | ¥873.00 | +3.56% | ¥845.00 | ¥887.00 | ¥845.00 | 23.90K |
| 2026-07-24 | ¥843.00 | -4.53% | ¥878.00 | ¥879.00 | ¥838.00 | 21.50K |
| 2026-07-23 | ¥883.00 | -1.23% | ¥890.00 | ¥900.00 | ¥866.00 | 12.10K |
| 2026-07-22 | ¥894.00 | +2.29% | ¥874.00 | ¥910.00 | ¥874.00 | 26.90K |
| 2026-07-21 | ¥874.00 | +1.16% | ¥871.00 | ¥879.00 | ¥870.00 | 4.20K |
| 2026-07-17 | ¥864.00 | -0.23% | ¥858.00 | ¥871.00 | ¥841.00 | 15.20K |
| 2026-07-16 | ¥866.00 | +1.76% | ¥855.00 | ¥870.00 | ¥839.00 | 12.40K |
| 2026-07-15 | ¥851.00 | 0.00% | ¥839.00 | ¥851.00 | ¥839.00 | 5.70K |
| 2026-07-14 | ¥851.00 | +0.12% | ¥846.00 | ¥851.00 | ¥843.00 | 4.10K |
| 2026-07-13 | ¥850.00 | +1.07% | ¥841.00 | ¥854.00 | ¥830.00 | 23.50K |
| 2026-07-10 | ¥841.00 | +1.33% | ¥830.00 | ¥845.00 | ¥830.00 | 9.10K |
| 2026-07-09 | ¥830.00 | -2.24% | ¥860.00 | ¥870.00 | ¥817.00 | 25.00K |
| 2026-07-08 | ¥849.00 | +0.83% | ¥842.00 | ¥858.00 | ¥816.00 | 23.80K |
| 2026-07-07 | ¥842.00 | +3.06% | ¥820.00 | ¥845.00 | ¥815.00 | 22.80K |
| 2026-07-06 | ¥817.00 | +0.49% | ¥808.00 | ¥820.00 | ¥806.00 | 6.50K |
| 2026-07-03 | ¥813.00 | +0.37% | ¥808.00 | ¥813.00 | ¥802.00 | 6.00K |
| 2026-07-02 | ¥810.00 | +3.58% | ¥783.00 | ¥810.00 | ¥783.00 | 8.60K |
| 2026-07-01 | ¥782.00 | -1.76% | ¥796.00 | ¥800.00 | ¥768.00 | 25.20K |
| 2026-06-30 | ¥796.00 | +1.02% | ¥803.00 | ¥803.00 | ¥785.00 | 8.20K |
| 2026-06-29 | ¥788.00 | +3.01% | ¥769.00 | ¥794.00 | ¥768.00 | 18.00K |
| 2026-06-26 | ¥765.00 | -2.42% | ¥777.00 | ¥782.00 | ¥765.00 | 9.80K |
| 2026-06-25 | ¥784.00 | +0.64% | ¥785.00 | ¥785.00 | ¥784.00 | 600 |
| 2026-06-24 | ¥779.00 | -0.13% | ¥779.00 | ¥784.00 | ¥770.00 | 2.40K |
| 2026-06-23 | ¥780.00 | +1.30% | ¥766.00 | ¥781.00 | ¥765.00 | 7.20K |
| 2026-06-22 | ¥770.00 | -2.28% | ¥782.00 | ¥788.00 | ¥770.00 | 10.50K |
| 2026-06-19 | ¥788.00 | +0.77% | ¥774.00 | ¥788.00 | ¥761.00 | 10.50K |
| 2026-06-18 | ¥782.00 | +1.03% | ¥774.00 | ¥783.00 | ¥768.00 | 6.40K |
| 2026-06-17 | ¥774.00 | 0.00% | ¥764.00 | ¥781.00 | ¥764.00 | 6.30K |
| 2026-06-16 | ¥774.00 | -0.64% | ¥785.00 | ¥788.00 | ¥770.00 | 15.40K |
| 2026-06-15 | ¥779.00 | -0.76% | ¥789.00 | ¥789.00 | ¥772.00 | 10.50K |
| 2026-06-12 | ¥785.00 | +1.29% | ¥775.00 | ¥785.00 | ¥766.00 | 6.60K |
| 2026-06-11 | ¥775.00 | -0.90% | ¥778.00 | ¥790.00 | ¥763.00 | 14.60K |
| 2026-06-10 | ¥782.00 | -1.14% | ¥798.00 | ¥798.00 | ¥772.00 | 8.40K |
| 2026-06-09 | ¥791.00 | +3.13% | ¥765.00 | ¥797.00 | ¥761.00 | 9.20K |
| 2026-06-08 | ¥767.00 | -4.48% | ¥788.00 | ¥803.00 | ¥760.00 | 26.10K |
| 2026-06-05 | ¥803.00 | +0.75% | ¥790.00 | ¥824.00 | ¥772.00 | 15.40K |
| 2026-06-04 | ¥797.00 | -3.04% | ¥807.00 | ¥824.00 | ¥792.00 | 17.00K |
| 2026-06-03 | ¥822.00 | -0.60% | ¥820.00 | ¥829.00 | ¥751.00 | 30.20K |
| 2026-06-02 | ¥827.00 | -1.31% | ¥827.00 | ¥836.00 | ¥810.00 | 11.50K |
| 2026-06-01 | ¥838.00 | -3.01% | ¥866.00 | ¥870.00 | ¥819.00 | 21.90K |
| 2026-05-29 | ¥864.00 | +1.65% | ¥863.00 | ¥868.00 | ¥840.00 | 13.50K |
| 2026-05-28 | ¥850.00 | +2.16% | ¥832.00 | ¥854.00 | ¥828.00 | 22.40K |
| 2026-05-27 | ¥832.00 | +0.12% | ¥826.00 | ¥844.00 | ¥817.00 | 24.90K |
| 2026-05-26 | ¥831.00 | +1.71% | ¥820.00 | ¥846.00 | ¥817.00 | 13.80K |
| 2026-05-25 | ¥817.00 | 0.00% | ¥816.00 | ¥842.00 | ¥797.00 | 32.70K |