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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,110	2,098	2,098	2,118	2,097	28,000
February 19, 2026	2,102	2,120	2,120	2,120	2,101	26,200
February 18, 2026	2,100	2,102	2,102	2,104	2,090	19,800
February 17, 2026	2,085	2,089	2,089	2,104	2,079	27,000
February 16, 2026	2,108	2,083	2,083	2,108	2,080	28,000
February 13, 2026	2,120	2,100	2,100	2,123	2,094	29,900
February 12, 2026	2,105	2,117	2,117	2,128	2,105	41,100
February 10, 2026	2,098	2,105	2,105	2,115	2,098	35,800
February 09, 2026	2,120	2,087	2,087	2,122	2,083	42,700
February 06, 2026	2,073	2,087	2,087	2,107	2,066	47,800
February 05, 2026	2,045	2,070	2,070	2,074	2,023	61,800
February 04, 2026	2,056	2,045	2,045	2,068	2,040	61,400
February 03, 2026	2,030	2,040	2,040	2,057	2,022	42,700
February 02, 2026	2,039	2,018	2,018	2,060	2,018	37,000
January 30, 2026	2,030	2,030	2,030	2,040	2,023	31,800
January 29, 2026	2,038	2,030	2,030	2,038	2,023	37,800
January 28, 2026	2,035	2,039	2,039	2,048	2,030	36,700
January 27, 2026	2,040	2,045	2,045	2,055	2,033	34,500
January 26, 2026	2,088	2,050	2,050	2,088	2,050	46,000
January 23, 2026	2,085	2,100	2,100	2,104	2,085	38,300
January 22, 2026	2,052	2,081	2,081	2,085	2,041	40,100
January 21, 2026	2,050	2,041	2,041	2,050	2,038	33,900
January 20, 2026	2,071	2,051	2,051	2,071	2,051	34,500
January 19, 2026	2,090	2,071	2,071	2,090	2,061	34,400
January 16, 2026	2,066	2,081	2,081	2,081	2,049	42,200
January 15, 2026	2,061	2,059	2,059	2,066	2,057	36,800
January 14, 2026	2,045	2,061	2,061	2,064	2,045	46,300
January 13, 2026	2,058	2,045	2,045	2,058	2,030	67,000
January 09, 2026	2,033	2,037	2,037	2,045	2,031	43,000
January 08, 2026	2,069	2,033	2,033	2,069	2,033	68,200
January 07, 2026	2,085	2,064	2,064	2,090	2,064	57,200
January 06, 2026	2,087	2,085	2,085	2,094	2,072	44,400
January 05, 2026	2,120	2,090	2,090	2,124	2,088	51,900
December 30, 2025	2,130	2,119	2,119	2,134	2,119	19,900
December 29, 2025	2,150	2,130	2,130	2,150	2,117	62,600
December 26, 2025	2,179	2,179	2,179	2,183	2,170	43,400
December 25, 2025	2,148	2,162	2,162	2,166	2,145	22,500
December 24, 2025	2,152	2,142	2,142	2,155	2,142	21,400
December 23, 2025	2,120	2,144	2,144	2,144	2,120	23,400
December 22, 2025	2,129	2,130	2,130	2,136	2,114	28,500
December 19, 2025	2,122	2,112	2,112	2,135	2,112	30,400
December 18, 2025	2,115	2,129	2,129	2,141	2,111	21,500
December 17, 2025	2,140	2,115	2,115	2,140	2,112	17,700
December 16, 2025	2,153	2,123	2,123	2,153	2,123	27,300
December 15, 2025	2,140	2,150	2,150	2,155	2,140	29,900
December 12, 2025	2,145	2,147	2,147	2,157	2,137	38,300
December 11, 2025	2,162	2,134	2,134	2,162	2,134	31,400
December 10, 2025	2,150	2,154	2,154	2,172	2,150	53,500
December 09, 2025	2,125	2,136	2,136	2,142	2,121	49,200
December 08, 2025	2,108	2,109	2,109	2,115	2,094	50,000
December 05, 2025	2,094	2,075	2,075	2,095	2,075	27,000
December 04, 2025	2,051	2,094	2,094	2,094	2,051	38,200
December 03, 2025	2,061	2,051	2,051	2,067	2,051	29,200
December 02, 2025	2,079	2,063	2,063	2,081	2,061	20,800
December 01, 2025	2,086	2,070	2,070	2,086	2,062	22,100
November 28, 2025	2,072	2,080	2,080	2,085	2,065	20,700
November 27, 2025	2,050	2,072	2,072	2,073	2,049	35,900
November 26, 2025	2,048	2,049	2,049	2,049	2,032	26,000
November 25, 2025	2,039	2,039	2,039	2,044	2,026	29,500
November 21, 2025	2,017	2,035	2,035	2,035	2,017	22,500

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