kabutan

TAKACHIHO KOHEKI CO.,LTD.(2676) Historical

2676
TSE Prime
TAKACHIHO KOHEKI CO.,LTD.
2,089
JPY
-5
(-0.24%)
Dec 5, 1:34 pm JST
13.48
USD
Dec 4, 11:34 pm EST
Result
PTS
outside of trading hours
2,087.2
Dec 5, 11:26 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 20, 2025
2,252 JPY
52 Week Low Apr 7, 2025
1,595 JPY
Yearly High Jun 20, 2025
2,252 JPY
Yearly Low Apr 7, 2025
1,595 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,086 2,095 2,051 2,089 +9 +0.43% 127,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,039 2,085 2,026 2,080 +45 +2.21% 112,100
Nov 21, 2025 2,017 2,037 1,995 2,035 +20 +0.99% 133,500
Nov 14, 2025 2,041 2,045 2,015 2,015 -27 -1.32% 145,000
Nov 7, 2025 1,950 2,067 1,921 2,042 +107 +5.53% 231,300
Oct 31, 2025 1,999 2,000 1,928 1,935 -54 -2.71% 281,800
Oct 24, 2025 1,947 1,998 1,943 1,989 +52 +2.68% 217,300
Oct 17, 2025 1,899 1,945 1,873 1,937 +37 +1.95% 138,000
Oct 10, 2025 1,936 1,936 1,900 1,900 -1 -0.05% 165,200
Oct 3, 2025 1,960 1,964 1,900 1,901 -98 -4.90% 188,700
Sep 26, 2025 1,965 1,999 1,960 1,999 +14 +0.71% 174,700
Sep 19, 2025 1,942 1,985 1,940 1,985 +42 +2.16% 158,700
Sep 12, 2025 1,951 1,956 1,939 1,943 -6 -0.31% 200,300
Sep 5, 2025 1,946 1,957 1,928 1,949 +4 +0.21% 184,700
Aug 29, 2025 1,977 1,979 1,937 1,945 -32 -1.62% 193,100
Aug 22, 2025 2,009 2,030 1,968 1,977 -26 -1.30% 204,400
Aug 15, 2025 1,975 2,011 1,968 2,003 +27 +1.37% 181,200
Aug 8, 2025 2,007 2,052 1,932 1,976 -42 -2.08% 391,300
Aug 1, 2025 2,000 2,020 1,962 2,018 +32 +1.61% 229,900
Jul 25, 2025 1,952 1,992 1,912 1,986 +35 +1.79% 202,900
Jul 18, 2025 1,980 1,997 1,940 1,951 -21 -1.06% 193,200