Takamiya Co., Ltd. - 2445.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	368	367	367	368	363	100,300
September 04, 2025	364	364	364	365	360	72,300
September 03, 2025	361	364	364	366	358	152,900
September 02, 2025	364	361	361	364	358	91,400
September 01, 2025	364	358	358	364	357	134,000
August 29, 2025	359	363	363	363	356	128,700
August 28, 2025	359	357	357	359	352	165,300
August 27, 2025	359	356	356	361	356	126,500
August 26, 2025	362	359	359	364	356	266,800
August 25, 2025	361	362	362	366	360	174,500
August 22, 2025	348	356	356	360	348	197,900
August 21, 2025	345	348	348	348	344	136,200
August 20, 2025	346	344	344	347	343	67,200
August 19, 2025	346	346	346	348	344	104,300
August 18, 2025	344	346	346	347	342	168,100
August 15, 2025	345	344	344	347	342	86,600
August 14, 2025	344	342	342	347	341	157,500
August 13, 2025	342	344	344	344	338	181,400
August 12, 2025	335	341	341	342	334	209,100
August 08, 2025	331	333	333	334	331	146,100
August 07, 2025	333	330	330	337	329	374,200
August 06, 2025	343	347	347	347	339	172,100
August 05, 2025	345	342	342	347	341	153,400
August 04, 2025	338	337	337	339	335	124,200
August 01, 2025	335	341	341	342	335	118,300
July 31, 2025	338	335	335	339	333	129,100
July 30, 2025	337	337	337	339	333	162,100
July 29, 2025	331	336	336	339	328	227,500
July 28, 2025	331	331	331	333	330	106,800
July 25, 2025	331	328	328	332	328	100,800
July 24, 2025	325	331	331	332	322	161,700
July 23, 2025	324	325	325	326	322	115,300
July 22, 2025	323	322	322	326	320	100,800
July 18, 2025	326	323	323	326	323	35,500
July 17, 2025	323	326	326	326	323	37,100
July 16, 2025	327	323	323	327	323	58,600
July 15, 2025	330	328	328	331	328	51,700
July 14, 2025	328	328	328	332	327	116,600
July 11, 2025	323	328	328	328	322	113,700
July 10, 2025	325	321	321	325	321	82,600
July 09, 2025	321	324	324	326	321	76,200
July 08, 2025	319	321	321	321	319	82,000
July 07, 2025	323	321	321	323	320	67,400
July 04, 2025	323	323	323	324	321	97,800
July 03, 2025	321	323	323	325	319	100,800
July 02, 2025	319	319	319	323	315	259,800
July 01, 2025	326	319	319	326	319	410,700
June 30, 2025	328	326	326	329	326	229,000
June 27, 2025	325	329	329	330	324	176,900
June 26, 2025	326	324	324	327	320	235,900
June 25, 2025	329	327	327	329	326	112,400
June 24, 2025	334	329	329	334	327	225,700
June 23, 2025	335	334	334	338	332	103,700
June 20, 2025	349	331	331	349	331	275,600
June 19, 2025	347	349	349	350	346	40,600
June 18, 2025	345	348	348	350	345	23,600
June 17, 2025	346	345	345	347	342	24,200
June 16, 2025	345	346	346	346	342	21,800
June 13, 2025	346	343	343	347	341	69,700
June 12, 2025	347	349	349	349	346	16,200

Takamiya Co., Ltd. (2445.T) JPX