Takada Corporation (TYO:1966)
Japan · Delayed Price · Currency is JPY 1,938.00
+31.00 (1.63%)
Jan 23, 2026, 3:30 PM JST
Takada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,870.00 | 1,907.00 | 1,870.00 | 1,907.00 | 1,907.00 | 1.98% | 9,700 |
| Jan 21, 2026 | 1,872.00 | 1,887.00 | 1,855.00 | 1,870.00 | 1,870.00 | -1.06% | 5,300 |
| Jan 20, 2026 | 1,898.00 | 1,898.00 | 1,884.00 | 1,890.00 | 1,890.00 | 0.32% | 9,400 |
| Jan 19, 2026 | 1,855.00 | 1,895.00 | 1,855.00 | 1,884.00 | 1,884.00 | 1.95% | 11,600 |
| Jan 16, 2026 | 1,839.00 | 1,848.00 | 1,834.00 | 1,848.00 | 1,848.00 | 0.71% | 6,300 |
| Jan 15, 2026 | 1,826.00 | 1,835.00 | 1,821.00 | 1,835.00 | 1,835.00 | -0.16% | 6,500 |
| Jan 14, 2026 | 1,841.00 | 1,849.00 | 1,826.00 | 1,838.00 | 1,838.00 | 0.33% | 11,400 |
| Jan 13, 2026 | 1,840.00 | 1,840.00 | 1,825.00 | 1,832.00 | 1,832.00 | 0.38% | 9,000 |
| Jan 9, 2026 | 1,832.00 | 1,838.00 | 1,819.00 | 1,825.00 | 1,825.00 | -0.11% | 6,000 |
| Jan 8, 2026 | 1,844.00 | 1,846.00 | 1,827.00 | 1,827.00 | 1,827.00 | -1.03% | 4,200 |
| Jan 7, 2026 | 1,833.00 | 1,850.00 | 1,831.00 | 1,846.00 | 1,846.00 | 0.82% | 17,200 |
| Jan 6, 2026 | 1,834.00 | 1,834.00 | 1,824.00 | 1,831.00 | 1,831.00 | 0.55% | 3,100 |
| Jan 5, 2026 | 1,833.00 | 1,841.00 | 1,818.00 | 1,821.00 | 1,821.00 | 0.11% | 12,600 |
| Dec 30, 2025 | 1,815.00 | 1,820.00 | 1,815.00 | 1,819.00 | 1,819.00 | 0.72% | 4,800 |
| Dec 29, 2025 | 1,785.00 | 1,833.00 | 1,785.00 | 1,806.00 | 1,806.00 | 1.23% | 6,800 |
| Dec 26, 2025 | 1,795.00 | 1,797.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.06% | 6,300 |
| Dec 25, 2025 | 1,771.00 | 1,785.00 | 1,771.00 | 1,785.00 | 1,785.00 | 1.19% | 3,800 |
| Dec 24, 2025 | 1,739.00 | 1,770.00 | 1,735.00 | 1,764.00 | 1,764.00 | 1.85% | 15,000 |
| Dec 23, 2025 | 1,732.00 | 1,740.00 | 1,729.00 | 1,732.00 | 1,732.00 | 0.35% | 2,500 |
| Dec 22, 2025 | 1,726.00 | 1,732.00 | 1,724.00 | 1,726.00 | 1,726.00 | 0.35% | 6,000 |
| Dec 19, 2025 | 1,731.00 | 1,733.00 | 1,716.00 | 1,720.00 | 1,720.00 | 0.41% | 7,000 |
| Dec 18, 2025 | 1,701.00 | 1,713.00 | 1,698.00 | 1,713.00 | 1,713.00 | 0.71% | 5,700 |
| Dec 17, 2025 | 1,710.00 | 1,710.00 | 1,699.00 | 1,701.00 | 1,701.00 | -0.47% | 5,800 |
| Dec 16, 2025 | 1,711.00 | 1,734.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.93% | 3,200 |
| Dec 15, 2025 | 1,724.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.06% | 2,600 |
| Dec 12, 2025 | 1,705.00 | 1,737.00 | 1,705.00 | 1,724.00 | 1,724.00 | 1.35% | 2,800 |
| Dec 11, 2025 | 1,737.00 | 1,737.00 | 1,700.00 | 1,701.00 | 1,701.00 | -1.56% | 4,700 |
| Dec 10, 2025 | 1,740.00 | 1,745.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.12% | 5,000 |
| Dec 9, 2025 | 1,758.00 | 1,758.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.82% | 8,100 |
| Dec 8, 2025 | 1,734.00 | 1,758.00 | 1,734.00 | 1,758.00 | 1,758.00 | 3.47% | 15,800 |
| Dec 5, 2025 | 1,710.00 | 1,710.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | 400 |
| Dec 4, 2025 | 1,698.00 | 1,707.00 | 1,689.00 | 1,700.00 | 1,700.00 | 0.12% | 5,000 |
| Dec 3, 2025 | 1,711.00 | 1,720.00 | 1,693.00 | 1,698.00 | 1,698.00 | -0.41% | 8,700 |
| Dec 2, 2025 | 1,729.00 | 1,729.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 2,500 |
| Dec 1, 2025 | 1,711.00 | 1,735.00 | 1,711.00 | 1,720.00 | 1,720.00 | 0.70% | 3,500 |
| Nov 28, 2025 | 1,715.00 | 1,724.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.06% | 9,600 |
| Nov 27, 2025 | 1,717.00 | 1,717.00 | 1,709.00 | 1,709.00 | 1,709.00 | -0.12% | 2,600 |
| Nov 26, 2025 | 1,714.00 | 1,723.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.41% | 2,700 |
| Nov 25, 2025 | 1,715.00 | 1,725.00 | 1,715.00 | 1,718.00 | 1,718.00 | 0.12% | 2,700 |
| Nov 21, 2025 | 1,717.00 | 1,727.00 | 1,703.00 | 1,716.00 | 1,716.00 | -0.64% | 4,300 |
| Nov 20, 2025 | 1,737.00 | 1,739.00 | 1,722.00 | 1,727.00 | 1,727.00 | 0.76% | 10,600 |
| Nov 19, 2025 | 1,719.00 | 1,719.00 | 1,697.00 | 1,714.00 | 1,714.00 | -0.29% | 10,300 |
| Nov 18, 2025 | 1,760.00 | 1,762.00 | 1,719.00 | 1,719.00 | 1,719.00 | -2.50% | 10,900 |
| Nov 17, 2025 | 1,733.00 | 1,765.00 | 1,733.00 | 1,763.00 | 1,763.00 | 2.44% | 11,000 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,717.00 | 1,721.00 | 1,721.00 | -0.86% | 9,500 |
| Nov 13, 2025 | 1,732.00 | 1,737.00 | 1,728.00 | 1,736.00 | 1,736.00 | 0.46% | 5,000 |
| Nov 12, 2025 | 1,714.00 | 1,741.00 | 1,714.00 | 1,728.00 | 1,728.00 | 0.82% | 9,000 |
| Nov 11, 2025 | 1,716.00 | 1,724.00 | 1,701.00 | 1,714.00 | 1,714.00 | 0.23% | 8,300 |
| Nov 10, 2025 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.41% | 4,300 |
| Nov 7, 2025 | 1,662.00 | 1,717.00 | 1,660.00 | 1,703.00 | 1,703.00 | 3.27% | 28,200 |