Takada Corporation (TYO:1966)
Japan · Delayed Price · Currency is JPY 1,710.00
-19.00 (-1.10%)
Jul 28, 2026, 3:30 PM JST
Takada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,750.00 | 1,760.00 | 1,716.00 | 1,729.00 | 1,729.00 | -1.20% | 6,700 |
| Jul 24, 2026 | 1,767.00 | 1,779.00 | 1,735.00 | 1,750.00 | 1,750.00 | -1.13% | 4,000 |
| Jul 23, 2026 | 1,752.00 | 1,780.00 | 1,751.00 | 1,770.00 | 1,770.00 | 1.03% | 3,400 |
| Jul 22, 2026 | 1,758.00 | 1,758.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.23% | 600 |
| Jul 21, 2026 | 1,732.00 | 1,774.00 | 1,732.00 | 1,748.00 | 1,748.00 | -0.29% | 3,200 |
| Jul 17, 2026 | 1,850.00 | 1,850.00 | 1,729.00 | 1,753.00 | 1,753.00 | -3.52% | 34,400 |
| Jul 16, 2026 | 1,759.00 | 1,817.00 | 1,750.00 | 1,817.00 | 1,817.00 | 3.12% | 9,500 |
| Jul 15, 2026 | 1,746.00 | 1,800.00 | 1,733.00 | 1,762.00 | 1,762.00 | 1.26% | 15,900 |
| Jul 14, 2026 | 1,730.00 | 1,755.00 | 1,716.00 | 1,740.00 | 1,740.00 | 0.17% | 6,100 |
| Jul 13, 2026 | 1,749.00 | 1,749.00 | 1,721.00 | 1,737.00 | 1,737.00 | -0.69% | 3,000 |
| Jul 10, 2026 | 1,729.00 | 1,749.00 | 1,729.00 | 1,749.00 | 1,749.00 | 1.16% | 2,200 |
| Jul 9, 2026 | 1,725.00 | 1,729.00 | 1,720.00 | 1,729.00 | 1,729.00 | 0.23% | 5,000 |
| Jul 8, 2026 | 1,751.00 | 1,751.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.71% | 2,600 |
| Jul 7, 2026 | 1,765.00 | 1,777.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.57% | 4,700 |
| Jul 6, 2026 | 1,774.00 | 1,774.00 | 1,762.00 | 1,765.00 | 1,765.00 | -0.51% | 1,000 |
| Jul 3, 2026 | 1,765.00 | 1,774.00 | 1,745.00 | 1,774.00 | 1,774.00 | 1.55% | 2,300 |
| Jul 2, 2026 | 1,721.00 | 1,775.00 | 1,721.00 | 1,747.00 | 1,747.00 | 1.10% | 7,100 |
| Jul 1, 2026 | 1,725.00 | 1,728.00 | 1,718.00 | 1,728.00 | 1,728.00 | 0.17% | 1,400 |
| Jun 30, 2026 | 1,740.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.58% | 1,200 |
| Jun 29, 2026 | 1,785.00 | 1,785.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1.76% | 11,600 |
| Jun 26, 2026 | 1,725.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,705.00 | -1.16% | 3,300 |
| Jun 25, 2026 | 1,723.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.12% | 3,600 |
| Jun 24, 2026 | 1,721.00 | 1,738.00 | 1,714.00 | 1,723.00 | 1,723.00 | 0.88% | 4,500 |
| Jun 23, 2026 | 1,760.00 | 1,760.00 | 1,703.00 | 1,708.00 | 1,708.00 | -3.06% | 8,300 |
| Jun 22, 2026 | 1,745.00 | 1,763.00 | 1,733.00 | 1,762.00 | 1,762.00 | 1.67% | 6,200 |
| Jun 19, 2026 | 1,780.00 | 1,780.00 | 1,714.00 | 1,733.00 | 1,733.00 | -1.76% | 9,400 |
| Jun 18, 2026 | 1,721.00 | 1,764.00 | 1,706.00 | 1,764.00 | 1,764.00 | 2.86% | 8,500 |
| Jun 17, 2026 | 1,617.00 | 1,734.00 | 1,617.00 | 1,715.00 | 1,715.00 | 4.57% | 20,400 |
| Jun 16, 2026 | 1,630.00 | 1,640.00 | 1,621.00 | 1,640.00 | 1,640.00 | 0.55% | 4,200 |
| Jun 15, 2026 | 1,591.00 | 1,644.00 | 1,583.00 | 1,631.00 | 1,631.00 | 2.90% | 10,800 |
| Jun 12, 2026 | 1,594.00 | 1,594.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.44% | 1,100 |
| Jun 11, 2026 | 1,618.00 | 1,618.00 | 1,572.00 | 1,578.00 | 1,578.00 | -2.41% | 15,300 |
| Jun 10, 2026 | 1,612.00 | 1,625.00 | 1,612.00 | 1,617.00 | 1,617.00 | -0.61% | 2,400 |
| Jun 9, 2026 | 1,618.00 | 1,630.00 | 1,610.00 | 1,627.00 | 1,627.00 | 1.43% | 3,300 |
| Jun 8, 2026 | 1,618.00 | 1,618.00 | 1,592.00 | 1,604.00 | 1,604.00 | -3.08% | 8,900 |
| Jun 5, 2026 | 1,610.00 | 1,659.00 | 1,610.00 | 1,655.00 | 1,655.00 | 3.44% | 10,500 |
| Jun 4, 2026 | 1,600.00 | 1,615.00 | 1,599.00 | 1,600.00 | 1,600.00 | 0.06% | 2,000 |
| Jun 3, 2026 | 1,588.00 | 1,605.00 | 1,587.00 | 1,599.00 | 1,599.00 | 0.88% | 2,200 |
| Jun 2, 2026 | 1,625.00 | 1,625.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.94% | 12,000 |
| Jun 1, 2026 | 1,651.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.50% | 10,700 |
| May 29, 2026 | 1,631.00 | 1,653.00 | 1,631.00 | 1,641.00 | 1,641.00 | 0.92% | 6,300 |
| May 28, 2026 | 1,620.00 | 1,635.00 | 1,616.00 | 1,626.00 | 1,626.00 | 0.18% | 5,200 |
| May 27, 2026 | 1,630.00 | 1,634.00 | 1,609.00 | 1,623.00 | 1,623.00 | -0.43% | 7,600 |
| May 26, 2026 | 1,575.00 | 1,631.00 | 1,575.00 | 1,630.00 | 1,630.00 | 3.76% | 10,300 |
| May 25, 2026 | 1,578.00 | 1,590.00 | 1,561.00 | 1,571.00 | 1,571.00 | -0.25% | 8,600 |
| May 22, 2026 | 1,570.00 | 1,589.00 | 1,562.00 | 1,575.00 | 1,575.00 | 0.83% | 6,200 |
| May 21, 2026 | 1,564.00 | 1,589.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.06% | 12,900 |
| May 20, 2026 | 1,608.00 | 1,616.00 | 1,540.00 | 1,561.00 | 1,561.00 | -2.92% | 28,900 |
| May 19, 2026 | 1,620.00 | 1,635.00 | 1,600.00 | 1,608.00 | 1,608.00 | -0.62% | 13,500 |
| May 18, 2026 | 1,650.00 | 1,650.00 | 1,602.00 | 1,618.00 | 1,618.00 | -2.53% | 16,000 |