Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Takachiho Koheki Co., Ltd. (2676) Historical Prices

JP:2676 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,985.002,008.001,968.001,979.001,979.00-0.25%33,5001.54
Oct 29, 20261,997.002,010.001,974.001,984.001,984.00-0.80%113,4005.59
Oct 28, 20262,035.002,040.001,995.002,000.002,000.00-1.72%42,2002.12
Oct 27, 20262,035.002,053.002,023.002,035.002,035.00+0.10%23,9001.19
Oct 26, 20262,066.002,066.002,033.002,033.002,033.00-0.54%30,7001.53
Oct 23, 20262,049.002,058.002,027.002,044.002,044.00+0.00%38,4001.94
Oct 22, 20262,030.002,048.002,030.002,044.002,044.00+0.44%14,4000.72
Oct 21, 20262,017.002,044.002,017.002,035.002,035.00+0.49%19,6000.99
Oct 20, 20262,029.002,042.002,008.002,025.002,025.00-0.20%24,6001.25
Oct 19, 20262,049.002,050.002,028.002,029.002,029.00-0.98%17,8000.91
Oct 16, 20262,024.002,056.002,018.002,049.002,049.00+2.91%24,0001.23
Oct 15, 20262,076.002,087.001,991.001,991.001,991.00-4.83%40,8002.16
Oct 14, 20262,065.002,095.002,062.002,092.002,092.00+0.63%28,1001.49
Oct 13, 20262,066.002,079.002,057.002,079.002,079.00+0.24%22,9001.23
Oct 12, 20262,074.002,075.002,005.002,074.002,074.00+0.00%00.00
Oct 09, 20262,006.002,075.002,005.002,074.002,074.00+2.47%42,7002.32
Oct 08, 20262,022.002,032.002,007.002,024.002,024.00-0.88%36,1001.98
Oct 07, 20262,069.002,071.002,036.002,042.002,042.00-1.07%24,1001.29
Oct 06, 20262,030.002,064.002,024.002,064.002,064.00+1.38%27,5001.48
Oct 05, 20262,031.002,049.002,016.002,036.002,036.00-0.34%27,1001.47
Oct 02, 20262,051.002,067.002,034.002,043.002,043.00-1.26%23,0001.25
Oct 01, 20262,042.002,076.002,040.002,069.002,069.00+1.32%32,2001.76
Sep 30, 20262,043.002,055.002,024.002,042.002,042.00+0.89%29,7001.63
Sep 29, 20262,049.002,050.002,024.002,024.002,024.00-1.32%37,9002.11
Sep 28, 20262,097.002,097.002,065.002,085.002,051.00+0.00%45,4002.59
Sep 25, 20262,091.002,091.002,075.002,085.002,051.00+0.43%25,7001.47
Sep 24, 20262,073.002,085.002,073.002,076.002,042.15+0.19%19,9001.12
Sep 23, 20262,072.002,085.002,069.002,072.002,038.21+0.00%00.00
Sep 22, 20262,072.002,085.002,069.002,072.002,038.21+0.00%00.00
Sep 21, 20262,072.002,085.002,069.002,072.002,038.21+0.00%00.00
Sep 18, 20262,085.002,085.002,069.002,072.002,038.21-0.86%17,0000.89
Sep 17, 20262,082.002,090.002,077.002,090.002,055.92+0.38%22,8001.20
Sep 16, 20262,077.002,085.002,074.002,082.002,048.05+0.24%10,1000.53
Sep 15, 20262,064.002,086.002,063.002,077.002,043.13+0.48%10,7000.56
Sep 14, 20262,050.002,073.002,044.002,067.002,033.29+0.73%11,2000.56
Sep 11, 20262,063.002,072.002,052.002,052.002,018.54-0.34%21,6001.10
Sep 10, 20262,057.002,065.002,050.002,059.002,025.42+0.44%14,5000.73
Sep 09, 20262,055.002,062.002,050.002,050.002,016.57-0.29%12,7000.63
Sep 08, 20262,063.002,063.002,056.002,056.002,022.47-0.34%8,5000.41
Sep 07, 20262,056.002,072.002,055.002,063.002,029.36-0.10%11,7000.56
Sep 04, 20262,047.002,071.002,044.002,065.002,031.33+0.73%12,5000.59
Sep 03, 20262,052.002,060.002,048.002,050.002,016.57-0.10%20,5000.97
Sep 02, 20262,081.002,081.002,051.002,052.002,018.54-1.39%28,4001.34
Sep 01, 20262,093.002,099.002,081.002,081.002,047.07-0.57%19,2000.90
Aug 31, 20262,086.002,103.002,077.002,093.002,058.87+0.34%15,7000.73
Aug 28, 20262,100.002,105.002,086.002,086.002,051.98-0.76%19,6000.91
Aug 27, 20262,099.002,105.002,088.002,102.002,067.72+0.19%19,7000.91
Aug 26, 20262,100.002,100.002,088.002,098.002,063.79+0.33%13,5000.62
Aug 25, 20262,092.002,092.002,079.002,091.002,056.90+0.53%8,0000.36
Aug 24, 20262,080.002,098.002,075.002,080.002,046.08+0.00%14,0000.62