Australia markets closed

Takachiho Co.,Ltd. (8225.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,850.00+40.00 (+1.05%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,680.003,885.003,530.003,850.003,850.0012,800
16 May 20243,510.003,880.003,510.003,810.003,810.0022,600
15 May 20243,260.003,480.003,115.003,480.003,480.006,400
14 May 20243,050.003,250.002,921.003,250.003,250.0011,900
13 May 20243,085.003,110.003,000.003,060.003,060.005,400
10 May 20243,095.003,100.003,020.003,080.003,080.005,100
09 May 20242,997.003,095.002,986.003,095.003,095.003,300
08 May 20242,986.003,045.002,950.002,997.002,997.003,500
07 May 20242,938.003,140.002,900.002,985.002,985.007,000
02 May 20242,807.003,070.002,807.002,949.002,949.004,700
01 May 20242,740.002,800.002,740.002,800.002,800.002,400
30 Apr 20242,700.002,750.002,699.002,740.002,740.002,200
26 Apr 20242,694.002,740.002,694.002,740.002,740.003,200
25 Apr 20242,695.002,695.002,695.002,695.002,695.00-
24 Apr 20242,699.002,699.002,695.002,695.002,695.00200
23 Apr 20242,719.002,719.002,700.002,700.002,700.00500
22 Apr 20242,730.002,730.002,702.002,720.002,720.00700
19 Apr 20242,690.002,739.002,607.002,739.002,739.003,300
18 Apr 20242,740.002,740.002,626.002,644.002,644.002,700
17 Apr 20242,700.002,740.002,700.002,740.002,740.001,600
16 Apr 20242,641.002,720.002,600.002,720.002,720.001,800
15 Apr 20242,600.002,680.002,551.002,660.002,660.002,000
12 Apr 20242,585.002,650.002,535.002,650.002,650.002,200
11 Apr 20242,600.002,644.002,594.002,601.002,601.002,400
10 Apr 20242,412.002,721.002,412.002,640.002,640.0013,800
09 Apr 20242,399.002,500.002,399.002,412.002,412.001,200
08 Apr 20242,400.002,400.002,360.002,400.002,400.001,800
05 Apr 20242,400.002,440.002,399.002,429.002,429.001,000
04 Apr 20242,410.002,439.002,410.002,439.002,439.00700
03 Apr 20242,455.002,455.002,455.002,455.002,455.00500
02 Apr 20242,460.002,462.002,460.002,462.002,462.00200
01 Apr 20242,500.002,540.002,460.002,460.002,460.002,300
29 Mar 20242,540.002,540.002,500.002,500.002,500.001,000
28 Mar 20242,544.002,544.002,470.002,500.002,500.001,800
28 Mar 202440 Dividend
27 Mar 20242,520.002,550.002,520.002,540.002,500.001,000
26 Mar 20242,596.002,596.002,520.002,550.002,509.841,900
25 Mar 20242,497.002,550.002,497.002,550.002,509.841,700
22 Mar 20242,498.002,498.002,498.002,498.002,458.66-
21 Mar 20242,500.002,500.002,498.002,498.002,458.66600
19 Mar 20242,500.002,550.002,500.002,500.002,460.631,200
18 Mar 20242,510.002,510.002,499.002,501.002,461.611,300
15 Mar 20242,499.002,510.002,499.002,510.002,470.471,500
14 Mar 20242,499.002,549.002,466.002,536.002,496.062,000
13 Mar 20242,450.002,477.002,431.002,477.002,437.991,400
12 Mar 20242,447.002,490.002,415.002,476.002,437.012,700
11 Mar 20242,427.002,489.002,400.002,460.002,421.263,100
08 Mar 20242,390.002,416.002,389.002,416.002,377.951,800
07 Mar 20242,401.002,420.002,390.002,418.002,379.92900
06 Mar 20242,401.002,449.002,389.002,400.002,362.203,000
05 Mar 20242,500.002,500.002,358.002,414.002,375.987,200
04 Mar 20242,367.002,530.002,366.002,518.002,478.359,900
01 Mar 20242,350.002,388.002,350.002,378.002,340.551,800
29 Feb 20242,333.002,400.002,315.002,370.002,332.682,300
28 Feb 20242,312.002,370.002,312.002,320.002,283.462,600
27 Feb 20242,331.002,331.002,315.002,315.002,278.54900
26 Feb 20242,350.002,351.002,312.002,330.002,293.311,400
22 Feb 20242,307.002,310.002,300.002,310.002,273.621,200
21 Feb 20242,302.002,342.002,302.002,332.002,295.28700
20 Feb 20242,322.002,348.002,280.002,300.002,263.781,700
19 Feb 20242,309.002,309.002,267.002,272.002,236.22900
16 Feb 20242,237.002,300.002,237.002,291.002,254.921,200
15 Feb 20242,400.002,400.002,223.002,250.002,214.576,100
14 Feb 20242,208.002,437.002,150.002,425.002,386.8134,300
13 Feb 20242,271.002,399.002,271.002,338.002,301.1811,200
09 Feb 20242,239.002,258.002,220.002,258.002,222.443,300
08 Feb 20242,239.002,263.002,239.002,239.002,203.741,900
07 Feb 20242,250.002,270.002,235.002,264.002,228.352,000
06 Feb 20242,291.002,297.002,250.002,250.002,214.572,300
05 Feb 20242,291.002,334.002,280.002,291.002,254.921,400
02 Feb 20242,283.002,295.002,280.002,280.002,244.093,600
01 Feb 20242,369.002,369.002,311.002,314.002,277.561,500
31 Jan 20242,330.002,330.002,293.002,319.002,282.483,000
30 Jan 20242,308.002,336.002,308.002,336.002,299.211,000
29 Jan 20242,399.002,399.002,300.002,335.002,298.23700
26 Jan 20242,399.002,400.002,319.002,369.002,331.692,800
25 Jan 20242,388.002,388.002,388.002,388.002,350.39500
24 Jan 20242,328.002,388.002,314.002,388.002,350.393,800
23 Jan 20242,319.002,319.002,297.002,314.002,277.561,800
22 Jan 20242,296.002,300.002,259.002,299.002,262.803,500
19 Jan 20242,250.002,317.002,250.002,317.002,280.513,700
18 Jan 20242,180.002,234.002,150.002,218.002,183.073,700
17 Jan 20242,161.002,161.002,148.002,150.002,116.141,200
16 Jan 20242,178.002,178.002,145.002,145.002,111.222,500
15 Jan 20242,205.002,205.002,200.002,200.002,165.35600
12 Jan 20242,155.002,189.002,155.002,189.002,154.532,400
11 Jan 20242,160.002,190.002,152.002,190.002,155.513,900
10 Jan 20242,165.002,187.002,127.002,160.002,125.983,200
09 Jan 20242,140.002,200.002,140.002,165.002,130.912,900
05 Jan 20242,130.002,140.002,130.002,130.002,096.46800
04 Jan 20242,120.002,180.002,115.002,115.002,081.691,700
29 Dec 20232,086.002,154.002,086.002,097.002,063.981,100
28 Dec 20232,130.002,130.002,075.002,080.002,047.24600
27 Dec 20232,075.002,130.002,045.002,130.002,096.461,800
26 Dec 20232,030.002,031.002,025.002,025.001,993.111,900
25 Dec 20232,057.002,057.002,025.002,025.001,993.112,400
22 Dec 20232,048.002,048.002,035.002,035.002,002.951,000
21 Dec 20232,040.002,041.002,040.002,041.002,008.86600
20 Dec 20232,059.002,072.002,040.002,040.002,007.872,500
19 Dec 20232,050.002,077.002,050.002,077.002,044.29900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...