Want to see JP:2445 full AI Analyst Report?
Takamiya Co., Ltd. (2445) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 379.00 | 382.00 | 376.00 | 382.00 | 382.00 | -0.26% | 98,400 | 1.35 |
| Oct 30, 2026 | 380.00 | 385.00 | 378.00 | 383.00 | 383.00 | +1.32% | 149,000 | 2.08 |
| Oct 29, 2026 | 372.00 | 378.00 | 370.00 | 378.00 | 378.00 | +1.89% | 390,200 | 5.80 |
| Oct 28, 2026 | 378.00 | 378.00 | 370.00 | 371.00 | 371.00 | -1.33% | 158,900 | 2.41 |
| Oct 27, 2026 | 377.00 | 378.00 | 375.00 | 376.00 | 376.00 | -0.27% | 53,400 | 0.81 |
| Oct 26, 2026 | 383.00 | 383.00 | 375.00 | 377.00 | 377.00 | -0.26% | 82,000 | 1.21 |
| Oct 23, 2026 | 383.00 | 385.00 | 377.00 | 378.00 | 378.00 | -1.56% | 75,800 | 1.11 |
| Oct 22, 2026 | 384.00 | 387.00 | 383.00 | 384.00 | 384.00 | +0.52% | 38,800 | 0.56 |
| Oct 21, 2026 | 384.00 | 386.00 | 382.00 | 382.00 | 382.00 | +0.00% | 60,900 | 0.89 |
| Oct 20, 2026 | 383.00 | 386.00 | 381.00 | 382.00 | 382.00 | -0.78% | 72,200 | 1.07 |
| Oct 19, 2026 | 387.00 | 389.00 | 383.00 | 385.00 | 385.00 | -0.77% | 38,600 | 0.57 |
| Oct 16, 2026 | 382.00 | 389.00 | 382.00 | 388.00 | 388.00 | +1.84% | 54,100 | 0.79 |
| Oct 15, 2026 | 385.00 | 390.00 | 381.00 | 381.00 | 381.00 | -1.80% | 68,000 | 1.01 |
| Oct 14, 2026 | 386.00 | 390.00 | 385.00 | 388.00 | 388.00 | +0.00% | 48,200 | 0.71 |
| Oct 13, 2026 | 381.00 | 388.00 | 381.00 | 388.00 | 388.00 | +1.84% | 107,600 | 1.60 |
| Oct 12, 2026 | 381.00 | 384.00 | 374.00 | 381.00 | 381.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 374.00 | 384.00 | 374.00 | 381.00 | 381.00 | +0.26% | 63,000 | 0.94 |
| Oct 08, 2026 | 380.00 | 381.00 | 375.00 | 380.00 | 380.00 | -0.52% | 161,800 | 2.47 |
| Oct 07, 2026 | 382.00 | 385.00 | 381.00 | 382.00 | 382.00 | -0.26% | 31,300 | 0.48 |
| Oct 06, 2026 | 383.00 | 386.00 | 381.00 | 383.00 | 383.00 | +0.52% | 85,500 | 1.31 |
| Oct 05, 2026 | 385.00 | 386.00 | 380.00 | 381.00 | 381.00 | -1.04% | 120,700 | 1.86 |
| Oct 02, 2026 | 390.00 | 391.00 | 385.00 | 385.00 | 385.00 | -2.04% | 78,100 | 1.21 |
| Oct 01, 2026 | 389.00 | 395.00 | 389.00 | 393.00 | 393.00 | +0.51% | 116,000 | 1.83 |
| Sep 30, 2026 | 390.00 | 394.00 | 389.00 | 391.00 | 391.00 | +0.00% | 50,400 | 0.79 |
| Sep 29, 2026 | 397.00 | 397.00 | 390.00 | 391.00 | 391.00 | -1.51% | 89,400 | 1.40 |
| Sep 28, 2026 | 403.00 | 403.00 | 400.00 | 403.00 | 397.00 | +0.50% | 52,900 | 0.83 |
| Sep 25, 2026 | 403.00 | 403.00 | 400.00 | 401.00 | 395.03 | -0.50% | 38,100 | 0.60 |
| Sep 24, 2026 | 404.00 | 407.00 | 403.00 | 403.00 | 397.00 | -0.25% | 55,600 | 0.85 |
| Sep 23, 2026 | 404.00 | 405.00 | 400.00 | 404.00 | 397.99 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 404.00 | 405.00 | 400.00 | 404.00 | 397.99 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 404.00 | 405.00 | 400.00 | 404.00 | 397.99 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 400.00 | 405.00 | 400.00 | 404.00 | 397.99 | +0.00% | 54,700 | 0.80 |
| Sep 17, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 397.99 | +1.00% | 61,500 | 0.88 |
| Sep 16, 2026 | 397.00 | 401.00 | 397.00 | 400.00 | 394.04 | +1.01% | 56,300 | 0.80 |
| Sep 15, 2026 | 393.00 | 400.00 | 393.00 | 396.00 | 390.10 | +0.76% | 110,600 | 1.60 |
| Sep 14, 2026 | 390.00 | 394.00 | 390.00 | 393.00 | 387.15 | +0.26% | 33,000 | 0.47 |
| Sep 11, 2026 | 390.00 | 393.00 | 389.00 | 392.00 | 386.16 | +0.00% | 70,900 | 1.02 |
| Sep 10, 2026 | 392.00 | 393.00 | 391.00 | 392.00 | 386.16 | -0.76% | 43,100 | 0.60 |
| Sep 09, 2026 | 395.00 | 399.00 | 394.00 | 395.00 | 389.12 | +0.00% | 49,900 | 0.69 |
| Sep 08, 2026 | 397.00 | 398.00 | 395.00 | 395.00 | 389.12 | -1.00% | 72,900 | 1.00 |
| Sep 07, 2026 | 403.00 | 403.00 | 398.00 | 399.00 | 393.06 | -0.75% | 41,000 | 0.55 |
| Sep 04, 2026 | 397.00 | 403.00 | 396.00 | 402.00 | 396.01 | +1.51% | 57,200 | 0.77 |
| Sep 03, 2026 | 398.00 | 400.00 | 395.00 | 396.00 | 390.10 | +0.00% | 67,400 | 0.90 |
| Sep 02, 2026 | 399.00 | 401.00 | 395.00 | 396.00 | 390.10 | -1.25% | 166,900 | 2.28 |
| Sep 01, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 395.03 | -0.25% | 112,100 | 1.52 |
| Aug 31, 2026 | 403.00 | 406.00 | 401.00 | 402.00 | 396.01 | +0.00% | 60,500 | 0.81 |
| Aug 28, 2026 | 404.00 | 408.00 | 402.00 | 402.00 | 396.01 | -0.99% | 147,200 | 1.97 |
| Aug 27, 2026 | 409.00 | 410.00 | 404.00 | 406.00 | 399.96 | +0.00% | 46,300 | 0.61 |
| Aug 26, 2026 | 411.00 | 411.00 | 404.00 | 406.00 | 399.96 | -0.98% | 76,600 | 1.01 |
| Aug 25, 2026 | 417.00 | 420.00 | 406.00 | 410.00 | 403.90 | -1.68% | 102,600 | 1.34 |
