JPX · 8225 · stock

Takachiho Co.,Ltd. (8225) stock price history

Every JPX trading session of Takachiho Co.,Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,670 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8225 data, free keyYear by year table

8225 adjusted close, 2000 to 2026

8225Takachiho Co.,Ltd.
¥3,680-0.7% over one year
20052010201520202025
¥4,286
All time high, 2026
¥4,363
52 week high, ¥3,160 low
6,670
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8225 key facts

  • Takachiho Co.,Ltd. (8225) closed at ¥3,680 on Sep 29, 2026 on JPX.
  • 8225's all time high close is ¥4,286, set on Feb 12, 2026; its all time low close is ¥167.29 on Jan 4, 2000.
  • 8225's 52 week range is ¥3,160 to ¥4,363.
  • 8225 returned -0.7% over the year to Sep 29, 2026 and +175.5% over five years.
  • Over ten years 8225 returned +183%, +11.0% a year compounded.
  • 8225's deepest drawdown was -79.1% from Nov 15, 2005 to Mar 15, 2011.
  • DataCedar holds 6,670 daily sessions of 8225 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

8225 price chart, 2000 to 2026

8225 adjusted close, Jan 4, 2000 to Sep 29, 2026¥167.29¥479.90¥1,377¥3,950200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8225 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+2.5%
3 months+11.5%
6 months-1.7%
Year to date+2.1%
1 year-0.7%
3 years+88.6%
5 years+175.5%
10 years+183.2%
Since Jan 4, 2000+2,100%
Compound annual growth, 26.7 years+12.3%

8225 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥4,286 on Feb 12, 2026
All time low close
¥167.29 on Jan 4, 2000
52 week high
¥4,363 on Feb 12, 2026
52 week low
¥3,160 on Apr 3, 2026
Deepest drawdown
-79.1% from Nov 15, 2005 to Mar 15, 2011, recovered May 14, 2024
Best single session
+929.7% on Jan 7, 2000
Worst single session
-40.5% on Mar 15, 2011
Volatility, 1 year annualised
34.4%
Sessions closing higher, 1 year
38%
Growth of 1 since 2000
22.0×
Best calendar year
2005, +65%
Worst calendar year
2016, -52%

8225 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥3,604¥4,363¥3,160¥3,680+2.1%100.5K179
2025¥2,413¥4,393¥2,413¥3,604+49.7%652.4K243
2024¥1,998¥4,309¥1,994¥2,407+21.8%470.9K245
2023¥1,560¥2,168¥1,522¥1,977+26.7%713.9K246
2022¥1,301¥2,191¥1,195¥1,560+21.8%2M244
2021¥1,122¥1,395¥1,093¥1,281+14.2%176.2K245
2020¥1,421¥1,691¥1,037¥1,122-21.1%281.8K242
2019¥1,473¥1,677¥1,370¥1,421-3.5%256.6K241
2018¥1,485¥1,682¥1,371¥1,473-0.8%190.2K261
2017¥1,335¥2,165¥1,164¥1,485+11.2%934.2K253
2016¥2,848¥2,901¥1,166¥1,335-51.9%695.4K245
2015¥1,735¥2,812¥1,406¥2,777+58.4%1.9M244
2014¥1,397¥1,976¥1,157¥1,753+27.9%545.3K244
2013¥1,112¥1,718¥1,024¥1,371+25.3%161.9K245
2012¥787.84¥1,339¥770.34¥1,094+33.0%178.9K248
2011¥917.93¥1,081¥643.41¥822.86-6.0%66.8K245
2010¥1,012¥1,150¥780.67¥875.03-13.6%50.9K243
2009¥892.19¥1,304¥892.19¥1,012+13.5%29.3K243
2008¥1,355¥1,373¥772.09¥892.19-34.2%30.8K245
2007¥1,759¥1,784¥1,261¥1,355-19.0%35.7K245
2006¥2,411¥2,574¥1,587¥1,673-30.6%123.8K260
2005¥1,458¥3,715¥1,458¥2,411+65.3%583.1K260
2004¥1,158¥1,956¥1,115¥1,458+25.9%59.3K262
2003¥1,158¥1,373¥935.08¥1,1580.0%27.9K261
2002¥1,321¥1,930¥986.56¥1,158-12.3%131.6K261
2001¥1,029¥2,917¥900.77¥1,321+28.3%84.5K261
2000¥167.29¥1,887¥167.29¥1,029n/a30.3K259

8225 monthly closes, last 12 months

MonthMonth end closeChange
September 2026¥3,680+2.8%
August 2026¥3,580-4.0%
July 2026¥3,730+13.0%
June 2026¥3,300+0.6%
May 2026¥3,280-2.1%
April 2026¥3,350+1.8%
March 2026¥3,290-12.6%
February 2026¥3,764+6.9%
January 2026¥3,521-2.3%
December 2025¥3,604-3.0%
November 2025¥3,716-4.4%
October 2025¥3,886+4.5%

About the 8225 data

Daily bars. 6,670 sessions from Jan 4, 2000 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8225/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 8207 Ten Allied Co.,Ltd.
  • 8214 AOKI Holdings Inc.
  • 8217 Okuwa Co., Ltd.
  • 8218 Komeri Co.,Ltd.
  • 8226 Rikei Corporation
  • 8227 SHIMAMURA Co., Ltd.
  • 8230 Hasegawa Co., Ltd.
  • 8233 Takashimaya Company, Limited

Common questions

8225 share price history

Start with any symbol.

Start free