Takachiho Koheki Co.,Ltd. - 2676.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	1,947	1,935	1,935	1,947	1,928	26,500
October 30, 2025	1,943	1,935	1,935	1,950	1,935	31,100
October 29, 2025	1,986	1,936	1,936	1,986	1,935	95,200
October 28, 2025	1,990	1,986	1,986	1,990	1,964	98,100
October 27, 2025	1,999	1,993	1,993	2,000	1,989	30,900
October 24, 2025	1,998	1,989	1,989	1,998	1,972	31,600
October 23, 2025	1,975	1,986	1,986	1,997	1,970	42,600
October 22, 2025	1,962	1,975	1,975	1,977	1,961	78,700
October 21, 2025	1,958	1,961	1,961	1,970	1,957	35,300
October 20, 2025	1,947	1,955	1,955	1,955	1,943	29,100
October 17, 2025	1,943	1,937	1,937	1,945	1,935	19,600
October 16, 2025	1,924	1,939	1,939	1,940	1,924	26,100
October 15, 2025	1,919	1,924	1,924	1,935	1,918	32,100
October 14, 2025	1,899	1,897	1,897	1,917	1,873	60,200
October 10, 2025	1,902	1,900	1,900	1,905	1,900	27,300
October 09, 2025	1,909	1,916	1,916	1,916	1,906	24,500
October 08, 2025	1,920	1,914	1,914	1,933	1,914	30,200
October 07, 2025	1,912	1,915	1,915	1,928	1,907	32,300
October 06, 2025	1,936	1,912	1,912	1,936	1,901	50,900
October 03, 2025	1,900	1,901	1,901	1,915	1,900	31,300
October 02, 2025	1,912	1,900	1,900	1,918	1,900	37,400
October 01, 2025	1,942	1,910	1,910	1,942	1,910	50,700
September 30, 2025	1,951	1,943	1,943	1,954	1,943	23,500
September 29, 2025	1,960	1,950	1,950	1,964	1,949	45,800
September 26, 2025	1,980	1,999	1,964.5	1,999	1,980	66,600
September 25, 2025	1,970	1,980	1,945.83	1,980	1,963	31,300
September 24, 2025	1,977	1,970	1,936	1,977	1,961	39,600
September 22, 2025	1,965	1,972	1,937.97	1,976	1,960	37,200
September 19, 2025	1,952	1,985	1,985	1,985	1,945	53,000
September 18, 2025	1,950	1,951	1,951	1,955	1,948	34,600
September 17, 2025	1,950	1,951	1,951	1,955	1,948	37,400
September 16, 2025	1,945	1,948	1,948	1,949	1,940	37,400
September 12, 2025	1,945	1,943	1,943	1,950	1,942	39,200
September 11, 2025	1,950	1,950	1,950	1,951	1,942	39,600
September 10, 2025	1,940	1,947	1,947	1,949	1,939	31,000
September 09, 2025	1,942	1,942	1,942	1,950	1,940	37,000
September 08, 2025	1,951	1,942	1,942	1,956	1,939	53,500
September 05, 2025	1,937	1,949	1,949	1,949	1,935	34,700
September 04, 2025	1,940	1,935	1,935	1,950	1,928	47,400
September 03, 2025	1,949	1,940	1,940	1,956	1,940	40,000
September 02, 2025	1,940	1,949	1,949	1,955	1,939	23,800
September 01, 2025	1,946	1,943	1,943	1,957	1,936	38,800
August 29, 2025	1,959	1,945	1,945	1,959	1,945	21,600
August 28, 2025	1,948	1,953	1,953	1,954	1,942	26,500
August 27, 2025	1,948	1,938	1,938	1,951	1,937	41,700
August 26, 2025	1,977	1,950	1,950	1,977	1,950	51,200
August 25, 2025	1,977	1,968	1,968	1,979	1,960	52,100
August 22, 2025	1,987	1,977	1,977	1,987	1,968	55,600
August 21, 2025	2,009	1,989	1,989	2,009	1,987	44,800
August 20, 2025	2,010	2,005	2,005	2,013	1,998	29,700
August 19, 2025	2,015	2,009	2,009	2,016	2,003	28,500
August 18, 2025	2,009	2,009	2,009	2,030	2,005	45,800
August 15, 2025	2,011	2,003	2,003	2,011	1,996	30,300
August 14, 2025	2,006	2,011	2,011	2,011	1,994	42,800
August 13, 2025	1,998	2,006	2,006	2,009	1,975	63,500
August 12, 2025	1,975	1,984	1,984	1,988	1,968	44,600
August 08, 2025	1,977	1,976	1,976	1,986	1,970	48,400
August 07, 2025	1,972	1,977	1,977	1,990	1,971	63,800
August 06, 2025	1,943	1,972	1,972	1,989	1,932	165,400
August 05, 2025	2,020	2,052	2,052	2,052	2,018	56,200

Takachiho Koheki Co.,Ltd. (2676.T) JPX