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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	2,007	2,009	2,009	2,009	1,984	57,500
August 01, 2025	2,014	2,018	2,018	2,020	2,000	56,500
July 31, 2025	1,979	2,007	2,007	2,010	1,979	45,800
July 30, 2025	1,981	1,977	1,977	1,987	1,976	26,200
July 29, 2025	1,986	1,977	1,977	1,986	1,962	36,700
July 28, 2025	2,000	1,981	1,981	2,014	1,978	64,700
July 25, 2025	1,986	1,986	1,986	1,992	1,977	27,100
July 24, 2025	1,975	1,984	1,984	1,987	1,975	40,500
July 23, 2025	1,940	1,967	1,967	1,972	1,934	60,900
July 22, 2025	1,952	1,917	1,917	1,957	1,912	74,400
July 18, 2025	1,966	1,951	1,951	1,975	1,951	28,300
July 17, 2025	1,950	1,973	1,973	1,976	1,940	39,100
July 16, 2025	1,984	1,957	1,957	1,984	1,950	41,000
July 15, 2025	1,985	1,968	1,968	1,989	1,968	37,100
July 14, 2025	1,980	1,980	1,980	1,997	1,973	47,700
July 11, 2025	1,945	1,972	1,972	1,982	1,945	56,600
July 10, 2025	1,955	1,938	1,938	1,955	1,935	52,900
July 09, 2025	1,955	1,962	1,962	1,962	1,936	55,300
July 08, 2025	1,958	1,948	1,948	1,958	1,932	67,700
July 07, 2025	1,970	1,960	1,960	1,977	1,960	40,500
July 04, 2025	1,999	1,965	1,965	2,013	1,962	58,200
July 03, 2025	2,011	1,985	1,985	2,015	1,984	61,200
July 02, 2025	2,025	2,015	2,015	2,030	2,008	32,300
July 01, 2025	2,070	2,032	2,032	2,075	2,025	44,900
June 30, 2025	2,126	2,080	2,080	2,127	2,080	48,400
June 27, 2025	2,102	2,128	2,128	2,138	2,100	73,600
June 26, 2025	2,179	2,135	2,135	2,180	2,127	115,100
June 25, 2025	2,204	2,142	2,142	2,204	2,133	93,600
June 24, 2025	2,210	2,192	2,192	2,217	2,191	38,700
June 23, 2025	2,198	2,188	2,188	2,198	2,153	46,900
June 20, 2025	2,232	2,207	2,207	2,252	2,205	46,300
June 19, 2025	2,221	2,203	2,203	2,232	2,195	38,400
June 18, 2025	2,200	2,220	2,220	2,227	2,200	52,600
June 17, 2025	2,190	2,197	2,197	2,199	2,171	33,800
June 16, 2025	2,150	2,186	2,186	2,188	2,141	63,700
June 13, 2025	2,149	2,135	2,135	2,154	2,128	35,700
June 12, 2025	2,134	2,155	2,155	2,155	2,130	37,400
June 11, 2025	2,131	2,134	2,134	2,150	2,131	51,500
June 10, 2025	2,090	2,110	2,110	2,139	2,082	53,600
June 09, 2025	2,090	2,098	2,098	2,108	2,068	41,600
June 06, 2025	2,083	2,088	2,088	2,095	2,080	18,400
June 05, 2025	2,070	2,083	2,083	2,085	2,061	32,000
June 04, 2025	2,059	2,075	2,075	2,078	2,050	39,900
June 03, 2025	2,085	2,052	2,052	2,085	2,050	42,500
June 02, 2025	2,088	2,096	2,096	2,096	2,075	26,400
May 30, 2025	2,101	2,098	2,098	2,118	2,093	41,800
May 29, 2025	2,051	2,102	2,102	2,140	2,051	64,600
May 28, 2025	2,072.5	2,075	2,075	2,090	2,072.5	25,400
May 27, 2025	2,057.5	2,072.5	2,072.5	2,075	2,042.5	22,600
May 26, 2025	2,067.5	2,057.5	2,057.5	2,082.5	2,057.5	23,400
May 23, 2025	2,040	2,060	2,060	2,067.5	2,040	20,000

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