Want to see JP:4248 full AI Analyst Report?
Takemoto Yohki Co.Ltd. (4248) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 878.00 | 880.00 | 869.00 | 877.00 | 877.00 | -0.11% | 16,600 | 3.00 |
| Oct 29, 2026 | 879.00 | 880.00 | 876.00 | 878.00 | 878.00 | +0.11% | 3,200 | 0.56 |
| Oct 28, 2026 | 877.00 | 880.00 | 877.00 | 877.00 | 877.00 | -0.45% | 4,100 | 0.66 |
| Oct 27, 2026 | 883.00 | 883.00 | 878.00 | 881.00 | 881.00 | +0.00% | 3,800 | 0.60 |
| Oct 26, 2026 | 883.00 | 883.00 | 876.00 | 881.00 | 881.00 | +0.34% | 7,400 | 1.15 |
| Oct 23, 2026 | 884.00 | 884.00 | 877.00 | 878.00 | 878.00 | -0.34% | 4,500 | 0.68 |
| Oct 22, 2026 | 881.00 | 882.00 | 880.00 | 881.00 | 881.00 | +0.11% | 1,500 | 0.22 |
| Oct 21, 2026 | 877.00 | 883.00 | 876.00 | 880.00 | 880.00 | +0.34% | 1,800 | 0.26 |
| Oct 20, 2026 | 883.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.68% | 7,300 | 1.03 |
| Oct 19, 2026 | 878.00 | 884.00 | 878.00 | 883.00 | 883.00 | +0.57% | 5,800 | 0.81 |
| Oct 16, 2026 | 876.00 | 878.00 | 875.00 | 878.00 | 878.00 | -0.11% | 4,300 | 0.58 |
| Oct 15, 2026 | 877.00 | 881.00 | 875.00 | 879.00 | 879.00 | +0.23% | 24,000 | 3.39 |
| Oct 14, 2026 | 880.00 | 880.00 | 876.00 | 877.00 | 877.00 | -0.23% | 7,400 | 1.05 |
| Oct 13, 2026 | 883.00 | 887.00 | 876.00 | 879.00 | 879.00 | +0.00% | 10,800 | 1.54 |
| Oct 12, 2026 | 879.00 | 880.00 | 877.00 | 879.00 | 879.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 877.00 | 880.00 | 877.00 | 879.00 | 879.00 | -0.11% | 1,800 | 0.26 |
| Oct 08, 2026 | 882.00 | 882.00 | 878.00 | 880.00 | 880.00 | -0.23% | 4,400 | 0.63 |
| Oct 07, 2026 | 883.00 | 883.00 | 879.00 | 882.00 | 882.00 | -0.11% | 1,800 | 0.26 |
| Oct 06, 2026 | 880.00 | 883.00 | 880.00 | 883.00 | 883.00 | +0.23% | 1,100 | 0.16 |
| Oct 05, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | +0.00% | 3,000 | 0.42 |
| Oct 02, 2026 | 881.00 | 885.00 | 881.00 | 881.00 | 881.00 | -0.45% | 6,100 | 0.87 |
| Oct 01, 2026 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | +0.45% | 5,800 | 0.83 |
| Sep 30, 2026 | 883.00 | 884.00 | 881.00 | 881.00 | 881.00 | +0.00% | 2,000 | 0.28 |
| Sep 29, 2026 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | -0.45% | 1,300 | 0.18 |
| Sep 28, 2026 | 881.00 | 886.00 | 881.00 | 885.00 | 885.00 | +0.45% | 2,300 | 0.31 |
| Sep 25, 2026 | 890.00 | 890.00 | 875.00 | 881.00 | 881.00 | +0.11% | 16,100 | 2.23 |
| Sep 24, 2026 | 880.00 | 882.00 | 876.00 | 880.00 | 880.00 | -0.11% | 14,700 | 2.01 |
| Sep 23, 2026 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 885.00 | 885.00 | 881.00 | 881.00 | 881.00 | -0.34% | 5,600 | 0.65 |
| Sep 17, 2026 | 882.00 | 884.00 | 882.00 | 884.00 | 884.00 | +0.34% | 1,100 | 0.12 |
| Sep 16, 2026 | 881.00 | 885.00 | 880.00 | 881.00 | 881.00 | +0.00% | 2,400 | 0.27 |
| Sep 15, 2026 | 883.00 | 883.00 | 879.00 | 881.00 | 881.00 | +0.11% | 1,800 | 0.20 |
| Sep 14, 2026 | 878.00 | 884.00 | 874.00 | 880.00 | 880.00 | +0.57% | 4,200 | 0.47 |
| Sep 11, 2026 | 875.00 | 877.00 | 873.00 | 875.00 | 875.00 | -0.23% | 2,800 | 0.31 |
| Sep 10, 2026 | 879.00 | 879.00 | 875.00 | 877.00 | 877.00 | -0.23% | 6,400 | 0.70 |
| Sep 09, 2026 | 879.00 | 881.00 | 879.00 | 879.00 | 879.00 | +0.00% | 1,300 | 0.14 |
| Sep 08, 2026 | 880.00 | 883.00 | 879.00 | 879.00 | 879.00 | -0.11% | 3,000 | 0.32 |
| Sep 07, 2026 | 882.00 | 885.00 | 880.00 | 880.00 | 880.00 | -0.45% | 4,200 | 0.46 |
| Sep 04, 2026 | 883.00 | 885.00 | 882.00 | 884.00 | 884.00 | +0.34% | 1,400 | 0.15 |
| Sep 03, 2026 | 882.00 | 886.00 | 881.00 | 881.00 | 881.00 | -0.34% | 4,400 | 0.47 |
| Sep 02, 2026 | 886.00 | 887.00 | 882.00 | 884.00 | 884.00 | -0.23% | 3,600 | 0.39 |
| Sep 01, 2026 | 882.00 | 886.00 | 880.00 | 886.00 | 886.00 | +0.34% | 3,900 | 0.42 |
| Aug 31, 2026 | 882.00 | 886.00 | 882.00 | 883.00 | 883.00 | -0.23% | 2,900 | 0.31 |
| Aug 28, 2026 | 879.00 | 886.00 | 879.00 | 885.00 | 885.00 | +0.57% | 5,000 | 0.54 |
| Aug 27, 2026 | 884.00 | 886.00 | 877.00 | 880.00 | 880.00 | -0.45% | 24,700 | 2.75 |
| Aug 26, 2026 | 886.00 | 888.00 | 884.00 | 884.00 | 884.00 | -0.11% | 5,100 | 0.57 |
| Aug 25, 2026 | 891.00 | 892.00 | 885.00 | 885.00 | 885.00 | -0.23% | 6,500 | 0.72 |
| Aug 24, 2026 | 885.00 | 888.00 | 885.00 | 887.00 | 887.00 | +0.23% | 5,800 | 0.65 |