Takada Corporation (TYO:1966)
Japan · Delayed Price · Currency is JPY 1,825.00
+45.00 (2.53%)
Mar 10, 2026, 3:30 PM JST
Takada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,815.00 | 1,836.00 | 1,797.00 | 1,825.00 | 1,825.00 | 2.53% | 20,700 |
| Mar 9, 2026 | 1,774.00 | 1,809.00 | 1,750.00 | 1,780.00 | 1,780.00 | -3.58% | 36,300 |
| Mar 6, 2026 | 1,848.00 | 1,848.00 | 1,825.00 | 1,846.00 | 1,846.00 | -1.44% | 14,200 |
| Mar 5, 2026 | 1,805.00 | 1,911.00 | 1,805.00 | 1,873.00 | 1,873.00 | 5.88% | 74,400 |
| Mar 4, 2026 | 1,800.00 | 1,803.00 | 1,723.00 | 1,769.00 | 1,769.00 | -2.80% | 43,000 |
| Mar 3, 2026 | 1,894.00 | 1,894.00 | 1,812.00 | 1,820.00 | 1,820.00 | -4.76% | 40,000 |
| Mar 2, 2026 | 1,905.00 | 1,911.00 | 1,874.00 | 1,911.00 | 1,911.00 | -0.31% | 11,700 |
| Feb 27, 2026 | 1,875.00 | 1,922.00 | 1,874.00 | 1,917.00 | 1,917.00 | 1.86% | 12,900 |
| Feb 26, 2026 | 1,906.00 | 1,911.00 | 1,872.00 | 1,882.00 | 1,882.00 | -1.67% | 20,100 |
| Feb 25, 2026 | 1,964.00 | 1,970.00 | 1,914.00 | 1,914.00 | 1,914.00 | -1.59% | 15,700 |
| Feb 24, 2026 | 1,985.00 | 1,989.00 | 1,924.00 | 1,945.00 | 1,945.00 | -1.07% | 18,500 |
| Feb 20, 2026 | 2,000.00 | 2,000.00 | 1,926.00 | 1,966.00 | 1,966.00 | -2.38% | 76,200 |
| Feb 19, 2026 | 1,825.00 | 2,049.00 | 1,821.00 | 2,014.00 | 2,014.00 | 11.21% | 143,900 |
| Feb 18, 2026 | 1,801.00 | 1,815.00 | 1,801.00 | 1,811.00 | 1,811.00 | 0.67% | 7,000 |
| Feb 17, 2026 | 1,811.00 | 1,824.00 | 1,794.00 | 1,799.00 | 1,799.00 | -0.44% | 9,600 |
| Feb 16, 2026 | 1,802.00 | 1,814.00 | 1,790.00 | 1,807.00 | 1,807.00 | 0.28% | 17,800 |
| Feb 13, 2026 | 1,846.00 | 1,846.00 | 1,802.00 | 1,802.00 | 1,802.00 | -2.38% | 14,900 |
| Feb 12, 2026 | 1,841.00 | 1,865.00 | 1,841.00 | 1,846.00 | 1,846.00 | 0.33% | 9,100 |
| Feb 10, 2026 | 1,860.00 | 1,875.00 | 1,838.00 | 1,840.00 | 1,840.00 | -0.54% | 13,100 |
| Feb 9, 2026 | 1,810.00 | 1,860.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2.95% | 26,900 |
| Feb 6, 2026 | 1,871.00 | 1,920.00 | 1,784.00 | 1,797.00 | 1,797.00 | -4.11% | 47,000 |
| Feb 5, 2026 | 1,874.00 | 1,888.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.32% | 7,600 |
| Feb 4, 2026 | 1,855.00 | 1,887.00 | 1,855.00 | 1,880.00 | 1,880.00 | 0.97% | 5,300 |
| Feb 3, 2026 | 1,851.00 | 1,872.00 | 1,847.00 | 1,862.00 | 1,862.00 | 0.43% | 7,900 |
| Feb 2, 2026 | 1,855.00 | 1,873.00 | 1,820.00 | 1,854.00 | 1,854.00 | -0.38% | 11,900 |
| Jan 30, 2026 | 1,855.00 | 1,868.00 | 1,851.00 | 1,861.00 | 1,861.00 | 0.92% | 5,500 |
| Jan 29, 2026 | 1,840.00 | 1,844.00 | 1,824.00 | 1,844.00 | 1,844.00 | 0.22% | 3,100 |
| Jan 28, 2026 | 1,855.00 | 1,855.00 | 1,819.00 | 1,840.00 | 1,840.00 | -1.23% | 11,100 |
| Jan 27, 2026 | 1,885.00 | 1,885.00 | 1,848.00 | 1,863.00 | 1,863.00 | -1.48% | 12,100 |
| Jan 26, 2026 | 1,903.00 | 1,903.00 | 1,875.00 | 1,891.00 | 1,891.00 | -2.43% | 20,600 |
| Jan 23, 2026 | 1,919.00 | 1,945.00 | 1,910.00 | 1,938.00 | 1,938.00 | 1.63% | 11,200 |
| 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 |