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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,008	2,032	2,032	2,037	2,005	31,300
November 19, 2025	2,007	2,000	2,000	2,022	1,995	26,900
November 18, 2025	2,028	2,009	2,009	2,032	2,005	22,600
November 17, 2025	2,017	2,028	2,028	2,028	2,010	30,200
November 14, 2025	2,022	2,015	2,015	2,035	2,015	30,100
November 13, 2025	2,026	2,025	2,025	2,040	2,025	17,800
November 12, 2025	2,033	2,033	2,033	2,045	2,031	32,000
November 11, 2025	2,035	2,025	2,025	2,045	2,019	23,800
November 10, 2025	2,041	2,029	2,029	2,044	2,015	41,300
November 07, 2025	1,999	2,042	2,042	2,042	1,999	45,900
November 06, 2025	2,048	2,021	2,021	2,067	1,998	120,300
November 05, 2025	2,048	2,021	2,021	2,067	1,998	120,300
November 04, 2025	1,956	1,931	1,931	1,956	1,921	32,900
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

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