Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Takachiho Co.,Ltd. (8225.T)

3,025.00
+39.00
+(1.31%)
As of 12:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253,005.003,075.002,996.003,025.003,025.001,600
Apr 23, 20252,994.003,300.002,900.002,986.002,986.0030,600
Apr 22, 20252,985.003,050.002,975.003,035.003,035.002,600
Apr 21, 20253,020.003,095.003,020.003,025.003,025.002,500
Apr 18, 20252,904.002,986.002,888.002,986.002,986.003,400
Apr 17, 20253,085.003,085.002,881.002,920.002,920.006,400
Apr 16, 20253,440.003,870.002,960.003,000.003,000.0087,300
Apr 15, 20253,100.003,725.003,000.003,370.003,370.0042,800
Apr 14, 20252,936.003,170.002,857.003,115.003,115.009,700
Apr 11, 20252,730.002,750.002,680.002,686.002,686.00500
Apr 10, 20252,700.002,730.002,696.002,730.002,730.001,000
Apr 9, 20252,598.002,677.002,548.002,677.002,677.001,800
Apr 8, 20252,588.002,597.002,588.002,597.002,597.00400
Apr 7, 20252,598.002,716.002,521.002,533.002,533.003,700
Apr 4, 20252,952.002,952.002,780.002,798.002,798.002,600
Apr 3, 20252,837.002,976.002,830.002,971.002,971.001,800
Apr 2, 20252,931.002,955.002,931.002,937.002,937.001,000
Apr 1, 20252,993.002,993.002,962.002,993.002,993.001,000
Mar 31, 20252,905.002,953.002,851.002,950.002,950.001,200
Mar 28, 2025 50 Dividend
Mar 28, 20252,889.002,950.002,889.002,912.002,912.001,000
Mar 27, 20252,970.003,020.002,967.002,980.002,930.001,700
Mar 26, 20253,000.003,000.002,967.002,970.002,920.17500
Mar 25, 20252,987.002,997.002,987.002,990.002,939.83600
Mar 24, 20252,977.002,999.002,975.002,975.002,925.08900
Mar 21, 20252,996.002,996.002,970.002,995.002,944.75500
Mar 19, 20253,005.003,005.002,950.002,950.002,900.50600
Mar 18, 20252,940.002,959.002,940.002,959.002,909.35200
Mar 17, 20252,995.003,005.002,935.002,936.002,886.741,600
Mar 14, 20253,005.003,015.002,935.002,995.002,944.751,300
Mar 13, 20252,843.003,005.002,843.003,005.002,954.582,300
Mar 12, 20252,913.002,913.002,800.002,843.002,795.302,300
Mar 11, 20252,921.002,940.002,921.002,937.002,887.72600
Mar 10, 20252,956.002,995.002,932.002,971.002,921.151,900
Mar 7, 20253,000.003,000.002,930.002,984.002,933.932,900
Mar 6, 20253,730.003,805.003,035.003,070.003,018.4939,900
Mar 5, 20252,827.003,240.002,824.003,240.003,185.644,600
Mar 4, 20252,745.002,771.002,733.002,736.002,690.091,200
Mar 3, 20252,771.002,771.002,721.002,732.002,686.16700
Feb 28, 20252,660.002,730.002,660.002,723.002,677.31800
Feb 27, 20252,680.002,680.002,680.002,680.002,635.03100
Feb 26, 20252,730.002,730.002,730.002,730.002,684.19200
Feb 25, 20252,775.002,775.002,730.002,730.002,684.19300
Feb 21, 20252,619.002,728.002,601.002,728.002,682.231,200
Feb 20, 20252,618.002,618.002,618.002,618.002,574.07-
Feb 19, 20252,619.002,619.002,618.002,618.002,574.07200
Feb 18, 20252,618.002,620.002,618.002,620.002,576.04500
Feb 17, 20252,620.002,640.002,618.002,640.002,595.70600
Feb 14, 20252,701.002,701.002,625.002,625.002,580.961,400
Feb 13, 20252,786.002,786.002,701.002,701.002,655.682,400
Feb 12, 20252,830.002,836.002,784.002,786.002,739.261,700
Feb 10, 20252,810.002,812.002,810.002,810.002,762.85700
Feb 7, 20252,790.002,790.002,790.002,790.002,743.19-
Feb 6, 20252,812.002,812.002,790.002,790.002,743.19200
Feb 5, 20252,830.002,830.002,812.002,812.002,764.82300
Feb 4, 20252,839.002,856.002,839.002,840.002,792.35700
Feb 3, 20252,810.002,840.002,810.002,840.002,792.35400
Jan 31, 20252,853.002,853.002,809.002,830.002,782.52400
Jan 30, 20252,834.002,834.002,811.002,832.002,784.48700
Jan 29, 20252,855.002,859.002,805.002,805.002,757.94700
Jan 28, 20252,814.002,854.002,814.002,854.002,806.11500
Jan 27, 20252,854.002,857.002,832.002,832.002,784.48800
Jan 24, 20252,850.002,853.002,850.002,852.002,804.15400
Jan 23, 20252,813.002,813.002,813.002,813.002,765.80-
Jan 22, 20252,841.002,841.002,810.002,813.002,765.80700
Jan 21, 20252,801.002,841.002,801.002,841.002,793.33700
Jan 20, 20252,843.002,853.002,808.002,847.002,799.231,900
Jan 17, 20252,748.002,800.002,748.002,800.002,753.02300
Jan 16, 20252,849.002,849.002,848.002,848.002,800.21200
Jan 15, 20252,834.002,834.002,834.002,834.002,786.45600
Jan 14, 20252,750.002,809.002,750.002,809.002,761.871,300
Jan 10, 20252,700.002,700.002,700.002,700.002,654.70100
Jan 9, 20252,683.002,700.002,680.002,700.002,654.70400
Jan 8, 20252,750.002,750.002,730.002,730.002,684.191,000
Jan 7, 20252,667.002,774.002,667.002,750.002,703.862,500
Jan 6, 20252,520.002,660.002,520.002,660.002,615.371,600
Dec 30, 20242,500.002,513.002,500.002,513.002,470.84500
Dec 27, 20242,445.002,445.002,445.002,445.002,403.98-
Dec 26, 20242,495.002,495.002,445.002,445.002,403.98300
Dec 25, 20242,460.002,470.002,440.002,445.002,403.98500
Dec 24, 20242,427.002,439.002,427.002,439.002,398.08500
Dec 23, 20242,438.002,499.002,432.002,449.002,407.912,200
Dec 20, 20242,436.002,436.002,432.002,432.002,391.19200
Dec 19, 20242,518.002,518.002,425.002,427.002,386.28500
Dec 18, 20242,475.002,481.002,475.002,481.002,439.37200
Dec 17, 20242,470.002,470.002,453.002,453.002,411.84200
Dec 16, 20242,424.002,467.002,424.002,467.002,425.61200
Dec 13, 20242,425.002,425.002,424.002,424.002,383.33300
Dec 12, 20242,426.002,436.002,425.002,425.002,384.31400
Dec 11, 20242,437.002,437.002,436.002,436.002,395.13400
Dec 10, 20242,431.002,431.002,431.002,431.002,390.21100
Dec 9, 20242,430.002,431.002,430.002,431.002,390.211,100
Dec 6, 20242,480.002,480.002,480.002,480.002,438.39200
Dec 5, 20242,469.002,494.002,469.002,480.002,438.39600
Dec 4, 20242,479.002,497.002,469.002,469.002,427.57600
Dec 3, 20242,526.002,550.002,508.002,508.002,465.92300
Dec 2, 20242,473.002,549.002,473.002,481.002,439.371,200
Nov 29, 20242,492.002,498.002,489.002,489.002,447.24400
Nov 28, 20242,492.002,500.002,492.002,500.002,458.05900
Nov 27, 20242,594.002,594.002,542.002,542.002,499.351,200
Nov 26, 20242,560.002,593.002,549.002,549.002,506.23500
Nov 25, 20242,562.002,562.002,555.002,560.002,517.05400
Nov 22, 20242,563.002,563.002,562.002,562.002,519.01200
Nov 21, 20242,573.002,574.002,563.002,563.002,520.00400
Nov 20, 20242,580.002,580.002,574.002,574.002,530.81300
Nov 19, 20242,586.002,600.002,586.002,599.002,555.39400
Nov 18, 20242,605.002,605.002,575.002,605.002,561.291,100
Nov 15, 20242,608.002,608.002,608.002,608.002,564.24100
Nov 14, 20242,590.002,665.002,580.002,614.002,570.14800
Nov 13, 20242,570.002,618.002,570.002,590.002,546.541,200
Nov 12, 20242,618.002,618.002,580.002,580.002,536.71200
Nov 11, 20242,622.002,622.002,622.002,622.002,578.01-
Nov 8, 20242,572.002,622.002,572.002,622.002,578.01300
Nov 7, 20242,622.002,622.002,622.002,622.002,578.01100
Nov 6, 20242,572.002,572.002,572.002,572.002,528.85100
Nov 5, 20242,588.002,588.002,588.002,588.002,544.58100
Nov 1, 20242,638.002,638.002,638.002,638.002,593.74100
Oct 31, 20242,630.002,630.002,630.002,630.002,585.87-
Oct 30, 20242,580.002,630.002,580.002,630.002,585.87600
Oct 29, 20242,580.002,580.002,580.002,580.002,536.71300
Oct 28, 20242,546.002,546.002,546.002,546.002,503.28100
Oct 25, 20242,592.002,592.002,546.002,546.002,503.28500
Oct 24, 20242,637.002,637.002,637.002,637.002,592.76-
Oct 23, 20242,637.002,637.002,637.002,637.002,592.76100
Oct 22, 20242,587.002,587.002,587.002,587.002,543.59-
Oct 21, 20242,587.002,587.002,587.002,587.002,543.59400
Oct 18, 20242,630.002,633.002,630.002,633.002,588.82200
Oct 17, 20242,616.002,654.002,616.002,628.002,583.91300
Oct 16, 20242,616.002,616.002,616.002,616.002,572.11100
Oct 15, 20242,616.002,616.002,616.002,616.002,572.11400
Oct 11, 20242,644.002,644.002,644.002,644.002,599.64100
Oct 10, 20242,648.002,694.002,648.002,694.002,648.80200
Oct 9, 20242,698.002,698.002,698.002,698.002,652.73-
Oct 8, 20242,698.002,698.002,698.002,698.002,652.73200
Oct 7, 20242,659.002,659.002,615.002,658.002,613.401,000
Oct 4, 20242,609.002,609.002,609.002,609.002,565.22100
Oct 3, 20242,608.002,608.002,608.002,608.002,564.24-
Oct 2, 20242,621.002,621.002,608.002,608.002,564.24200
Oct 1, 20242,644.002,650.002,621.002,621.002,577.02800
Sep 30, 20242,582.002,644.002,582.002,644.002,599.64400
Sep 27, 20242,682.002,682.002,682.002,682.002,637.00-
Sep 26, 20242,697.002,697.002,682.002,682.002,637.00300
Sep 25, 20242,682.002,682.002,682.002,682.002,637.00-
Sep 24, 20242,682.002,682.002,682.002,682.002,637.00300
Sep 20, 20242,634.002,634.002,634.002,634.002,589.81100
Sep 19, 20242,610.002,610.002,610.002,610.002,566.21100
Sep 18, 20242,682.002,682.002,610.002,610.002,566.21800
Sep 17, 20242,625.002,625.002,596.002,600.002,556.38500
Sep 13, 20242,645.002,645.002,625.002,625.002,580.96200
Sep 12, 20242,585.002,645.002,585.002,645.002,600.62300
Sep 11, 20242,600.002,650.002,600.002,635.002,590.79600
Sep 10, 20242,637.002,650.002,600.002,600.002,556.381,600
Sep 9, 20242,540.002,600.002,540.002,560.002,517.05600
Sep 6, 20242,560.002,561.002,521.002,521.002,478.70600
Sep 5, 20242,600.002,600.002,552.002,552.002,509.18200
Sep 4, 20242,601.002,650.002,600.002,615.002,571.121,100
Sep 3, 20242,630.002,630.002,603.002,603.002,559.33200
Sep 2, 20242,630.002,630.002,630.002,630.002,585.87100
Aug 30, 20242,670.002,670.002,656.002,656.002,611.441,000
Aug 29, 20242,635.002,670.002,608.002,632.002,587.841,400
Aug 28, 20242,630.002,630.002,630.002,630.002,585.87100
Aug 27, 20242,629.002,629.002,629.002,629.002,584.89100
Aug 26, 20242,601.002,601.002,550.002,599.002,555.39600
Aug 23, 20242,635.002,635.002,635.002,635.002,590.79100
Aug 22, 20242,685.002,685.002,685.002,685.002,639.95-
Aug 21, 20242,675.002,685.002,675.002,685.002,639.95400
Aug 20, 20242,705.002,707.002,683.002,683.002,637.98600
Aug 19, 20242,650.002,650.002,605.002,605.002,561.29300
Aug 16, 20242,748.002,748.002,598.002,650.002,605.541,700
Aug 15, 20242,749.002,749.002,749.002,749.002,702.88-
Aug 14, 20242,749.002,749.002,749.002,749.002,702.88200
Aug 13, 20242,600.002,750.002,600.002,750.002,703.863,800
Aug 9, 20242,645.002,645.002,645.002,645.002,600.62200
Aug 8, 20242,605.002,605.002,605.002,605.002,561.29400
Aug 7, 20242,498.002,555.002,498.002,555.002,512.131,200
Aug 6, 20242,414.002,479.002,414.002,422.002,381.363,000
Aug 5, 20242,735.002,735.002,370.002,370.002,330.237,000
Aug 2, 20243,135.003,135.002,870.002,870.002,821.853,400
Aug 1, 20243,200.003,200.003,100.003,160.003,106.981,400
Jul 31, 20243,200.003,200.003,180.003,180.003,126.64400
Jul 30, 20243,220.003,230.003,220.003,220.003,165.97300
Jul 29, 20243,200.003,245.003,200.003,225.003,170.891,000
Jul 26, 20243,245.003,245.003,240.003,240.003,185.64200
Jul 25, 20243,390.003,390.003,130.003,240.003,185.642,700
Jul 24, 20243,430.003,430.003,400.003,400.003,342.95200
Jul 23, 20243,440.003,440.003,435.003,435.003,377.37500
Jul 22, 20243,505.003,525.003,415.003,435.003,377.37600
Jul 19, 20243,530.003,530.003,530.003,530.003,470.77100
Jul 18, 20243,540.003,540.003,530.003,530.003,470.77300
Jul 17, 20243,625.003,625.003,540.003,610.003,549.43600
Jul 16, 20243,620.003,645.003,620.003,645.003,583.84400
Jul 12, 20243,470.003,760.003,470.003,665.003,603.513,000
Jul 11, 20243,395.003,455.003,390.003,455.003,397.031,100
Jul 10, 20243,350.003,390.003,350.003,390.003,333.121,400
Jul 9, 20243,505.003,575.003,295.003,350.003,293.794,700
Jul 8, 20243,670.003,670.003,565.003,575.003,515.021,300
Jul 5, 20243,755.003,780.003,690.003,780.003,716.581,600
Jul 4, 20243,885.003,885.003,700.003,775.003,711.662,500
Jul 3, 20243,880.003,885.003,840.003,885.003,819.82700
Jul 2, 20244,000.004,000.003,930.003,930.003,864.06200
Jul 1, 20244,005.004,005.004,005.004,005.003,937.80-
Jun 28, 20244,015.004,015.003,960.004,005.003,937.80300
Jun 27, 20244,075.004,095.003,960.004,030.003,962.381,400
Jun 26, 20244,055.004,100.003,985.004,065.003,996.801,600
Jun 25, 20244,050.004,050.004,050.004,050.003,982.05300
Jun 24, 20244,000.004,000.004,000.004,000.003,932.89-
Jun 21, 20244,025.004,025.004,000.004,000.003,932.891,200
Jun 20, 20244,025.004,095.004,025.004,025.003,957.472,200
Jun 19, 20244,030.004,035.004,025.004,025.003,957.47600
Jun 18, 20244,030.004,030.004,030.004,030.003,962.38-
Jun 17, 20244,090.004,090.004,030.004,030.003,962.38200
Jun 14, 20244,075.004,095.004,075.004,095.004,026.29200
Jun 13, 20244,005.004,075.004,005.004,005.003,937.802,200
Jun 12, 20243,925.003,990.003,925.003,925.003,859.14400
Jun 11, 20244,000.004,000.003,780.003,880.003,814.902,100
Jun 10, 20243,980.003,990.003,945.003,990.003,923.051,000
Jun 7, 20243,935.003,935.003,910.003,910.003,844.40200
Jun 6, 20243,995.004,000.003,950.003,950.003,883.721,600
Jun 5, 20243,985.004,000.003,945.003,945.003,878.811,700
Jun 4, 20243,915.003,985.003,915.003,985.003,918.14600
Jun 3, 20243,995.004,000.003,840.003,920.003,854.231,400
May 31, 20243,950.004,050.003,950.004,000.003,932.893,700
May 30, 20243,890.003,950.003,830.003,950.003,883.721,400
May 29, 20243,895.003,930.003,860.003,895.003,829.651,800
May 28, 20243,955.003,955.003,800.003,845.003,780.492,200
May 27, 20243,785.003,995.003,715.003,955.003,888.642,000
May 24, 20243,840.004,010.003,725.003,855.003,790.328,200
May 23, 20244,250.004,345.003,870.003,980.003,913.2211,800
May 22, 20244,320.004,500.004,065.004,250.004,178.6918,700
May 21, 20243,895.004,170.003,700.004,140.004,070.5413,000
May 20, 20243,920.004,000.003,800.003,930.003,864.065,900
May 17, 20243,680.003,885.003,530.003,850.003,785.4012,800
May 16, 20243,510.003,880.003,510.003,810.003,746.0722,600
May 15, 20243,260.003,480.003,115.003,480.003,421.616,400
May 14, 20243,050.003,250.002,921.003,250.003,195.4711,900
May 13, 20243,085.003,110.003,000.003,060.003,008.665,400
May 10, 20243,095.003,100.003,020.003,080.003,028.325,100
May 9, 20242,997.003,095.002,986.003,095.003,043.073,300
May 8, 20242,986.003,045.002,950.002,997.002,946.713,500
May 7, 20242,938.003,140.002,900.002,985.002,934.927,000
May 2, 20242,807.003,070.002,807.002,949.002,899.524,700
May 1, 20242,740.002,800.002,740.002,800.002,753.022,400
Apr 30, 20242,700.002,750.002,699.002,740.002,694.032,200
Apr 26, 20242,694.002,740.002,694.002,740.002,694.033,200
Apr 25, 20242,695.002,695.002,695.002,695.002,649.78-
Apr 24, 20242,699.002,699.002,695.002,695.002,649.78200