Takemoto Yohki Co., Ltd. - 4248.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	829	828	828	829	825	6,400
August 15, 2025	826	828	828	830	826	5,100
August 14, 2025	828	827	827	830	826	4,400
August 13, 2025	830	830	830	831	827	13,200
August 12, 2025	831	831	831	832	828	8,900
August 08, 2025	833	828	828	836	828	12,500
August 07, 2025	830	829	829	832	828	8,400
August 06, 2025	828	828	828	828	826	4,000
August 05, 2025	826	827	827	827	825	4,800
August 04, 2025	824	824	824	825	823	7,000
August 01, 2025	825	824	824	828	824	9,400
July 31, 2025	835	827	827	836	818	24,300
July 30, 2025	828	835	835	844	819	25,800
July 29, 2025	825	827	827	827	820	8,500
July 28, 2025	819	825	825	825	817	21,900
July 25, 2025	819	817	817	819	815	10,100
July 24, 2025	818	818	818	818	815	7,800
July 23, 2025	813	816	816	817	813	14,000
July 22, 2025	815	811	811	815	811	6,300
July 18, 2025	813	813	813	814	812	7,700
July 17, 2025	813	813	813	813	812	4,400
July 16, 2025	815	812	812	815	812	6,000
July 15, 2025	815	813	813	816	813	9,200
July 14, 2025	817	816	816	817	814	3,400
July 11, 2025	816	816	816	819	811	16,500
July 10, 2025	816	816	816	816	815	2,900
July 09, 2025	815	816	816	816	814	4,500
July 08, 2025	816	816	816	816	814	4,000
July 07, 2025	816	816	816	817	813	6,500
July 04, 2025	816	813	813	816	813	4,500
July 03, 2025	816	814	814	816	813	5,600
July 02, 2025	809	814	814	815	809	7,100
July 01, 2025	816	811	811	816	806	11,700
June 30, 2025	815	813	813	816	812	17,800
June 27, 2025	811	815	815	819	809	23,300
June 26, 2025	831	829	811	831	827	75,400
June 25, 2025	829	831	812.96	831	828	8,500
June 24, 2025	831	832	813.93	834	828	12,300
June 23, 2025	832	832	813.93	833	829	6,600
June 20, 2025	831	831	831	837	828	9,000
June 19, 2025	829	831	831	831	828	21,300
June 18, 2025	828	832	832	832	828	8,300
June 17, 2025	829	832	832	832	828	9,300
June 16, 2025	832	832	832	833	830	5,700
June 13, 2025	830	832	832	833	828	8,500
June 12, 2025	830	833	833	833	830	5,100
June 11, 2025	830	833	833	834	830	8,800
June 10, 2025	831	830	830	835	830	19,500
June 09, 2025	828	834	834	834	828	6,600
June 06, 2025	828	828	828	831	827	5,600
June 05, 2025	826	829	829	831	826	4,500
June 04, 2025	829	830	830	833	828	5,700
June 03, 2025	837	829	829	837	828	15,200
June 02, 2025	836	840	840	840	834	8,200
May 30, 2025	831	836	836	837	831	6,700
May 29, 2025	828	837	837	837	828	7,200
May 28, 2025	834	825	825	834	825	15,000
May 27, 2025	829	831	831	834	828	3,700
May 26, 2025	830	829	829	835	829	5,500
May 23, 2025	832	830	830	832	828	4,300

Takemoto Yohki Co., Ltd. (4248.T) JPX