Takada Corporation (TYO:1966)
Japan · Delayed Price · Currency is JPY 1,547.00
-9.00 (-0.58%)
Nov 6, 2026, 3:30 PM JST
Takada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,541.00 | 1,555.00 | 1,500.00 | 1,547.00 | 1,547.00 | -0.58% | 24,500 |
| Nov 5, 2026 | 1,578.00 | 1,590.00 | 1,550.00 | 1,556.00 | 1,556.00 | -1.33% | 19,800 |
| Nov 4, 2026 | 1,604.00 | 1,605.00 | 1,570.00 | 1,577.00 | 1,577.00 | -1.50% | 7,600 |
| Nov 2, 2026 | 1,585.00 | 1,619.00 | 1,585.00 | 1,601.00 | 1,601.00 | -3.84% | 22,100 |
| Oct 30, 2026 | 1,672.00 | 1,672.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.60% | 3,600 |
| Oct 29, 2026 | 1,675.00 | 1,705.00 | 1,663.00 | 1,675.00 | 1,675.00 | 0.18% | 5,900 |
| Oct 28, 2026 | 1,667.00 | 1,672.00 | 1,665.00 | 1,672.00 | 1,672.00 | 0.30% | 1,700 |
| Oct 27, 2026 | 1,685.00 | 1,690.00 | 1,667.00 | 1,667.00 | 1,667.00 | -0.18% | 2,800 |
| Oct 26, 2026 | 1,664.00 | 1,670.00 | 1,661.00 | 1,670.00 | 1,670.00 | 0.36% | 2,000 |
| Oct 23, 2026 | 1,660.00 | 1,664.00 | 1,652.00 | 1,664.00 | 1,664.00 | -0.24% | 6,500 |
| Oct 22, 2026 | 1,705.00 | 1,708.00 | 1,628.00 | 1,668.00 | 1,668.00 | -2.17% | 8,900 |
| Oct 21, 2026 | 1,718.00 | 1,718.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.70% | 2,500 |
| Oct 20, 2026 | 1,737.00 | 1,737.00 | 1,710.00 | 1,717.00 | 1,717.00 | -0.29% | 5,600 |
| Oct 19, 2026 | 1,707.00 | 1,722.00 | 1,707.00 | 1,722.00 | 1,722.00 | 0.47% | 1,900 |
| Oct 16, 2026 | 1,709.00 | 1,714.00 | 1,709.00 | 1,714.00 | 1,714.00 | 0.65% | 1,300 |
| Oct 15, 2026 | 1,716.00 | 1,716.00 | 1,690.00 | 1,703.00 | 1,703.00 | -0.76% | 6,300 |
| Oct 14, 2026 | 1,718.00 | 1,718.00 | 1,716.00 | 1,716.00 | 1,716.00 | -0.12% | 800 |
| Oct 13, 2026 | 1,716.00 | 1,718.00 | 1,716.00 | 1,718.00 | 1,718.00 | 0.12% | 900 |
| Oct 9, 2026 | 1,707.00 | 1,725.00 | 1,707.00 | 1,716.00 | 1,716.00 | -0.23% | 1,100 |
| Oct 8, 2026 | 1,730.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.58% | 1,900 |
| Oct 7, 2026 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.29% | 1,000 |
| Oct 6, 2026 | 1,726.00 | 1,735.00 | 1,716.00 | 1,735.00 | 1,735.00 | 0.52% | 1,100 |
| Oct 5, 2026 | 1,730.00 | 1,734.00 | 1,720.00 | 1,726.00 | 1,726.00 | -0.80% | 800 |
| Oct 2, 2026 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.17% | 300 |
| Oct 1, 2026 | 1,740.00 | 1,743.00 | 1,740.00 | 1,743.00 | 1,743.00 | 0.17% | 900 |
| Sep 30, 2026 | 1,744.00 | 1,744.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.29% | 3,800 |
| Sep 29, 2026 | 1,735.00 | 1,744.00 | 1,733.00 | 1,735.00 | 1,735.00 | -0.52% | 900 |
| Sep 28, 2026 | 1,754.00 | 1,760.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.57% | 2,600 |
| Sep 25, 2026 | 1,764.00 | 1,764.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.23% | 1,800 |
| Sep 24, 2026 | 1,760.00 | 1,760.00 | 1,748.00 | 1,750.00 | 1,750.00 | 0.52% | 3,200 |
| Sep 18, 2026 | 1,753.00 | 1,756.00 | 1,731.00 | 1,741.00 | 1,741.00 | 0.06% | 5,900 |
| Sep 17, 2026 | 1,729.00 | 1,740.00 | 1,729.00 | 1,740.00 | 1,740.00 | 0.69% | 1,900 |
| Sep 16, 2026 | 1,721.00 | 1,728.00 | 1,721.00 | 1,728.00 | 1,728.00 | 0.41% | 700 |
| Sep 15, 2026 | 1,721.00 | 1,725.00 | 1,721.00 | 1,721.00 | 1,721.00 | - | 800 |
| Sep 14, 2026 | 1,730.00 | 1,735.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.52% | 4,000 |
| Sep 11, 2026 | 1,722.00 | 1,730.00 | 1,712.00 | 1,730.00 | 1,730.00 | -0.46% | 1,500 |
| Sep 10, 2026 | 1,730.00 | 1,738.00 | 1,727.00 | 1,738.00 | 1,738.00 | - | 1,000 |
| Sep 9, 2026 | 1,741.00 | 1,741.00 | 1,731.00 | 1,738.00 | 1,738.00 | 0.35% | 800 |
| Sep 8, 2026 | 1,738.00 | 1,738.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.23% | 2,200 |
| Sep 7, 2026 | 1,751.00 | 1,752.00 | 1,733.00 | 1,736.00 | 1,736.00 | -0.63% | 3,100 |
| Sep 4, 2026 | 1,741.00 | 1,749.00 | 1,741.00 | 1,747.00 | 1,747.00 | 0.34% | 2,600 |
| Sep 3, 2026 | 1,740.00 | 1,744.00 | 1,733.00 | 1,741.00 | 1,741.00 | 0.17% | 1,500 |
| Sep 2, 2026 | 1,738.00 | 1,739.00 | 1,733.00 | 1,738.00 | 1,738.00 | 0.17% | 2,900 |
| Sep 1, 2026 | 1,736.00 | 1,737.00 | 1,731.00 | 1,735.00 | 1,735.00 | 0.12% | 1,500 |
| Aug 31, 2026 | 1,732.00 | 1,734.00 | 1,728.00 | 1,733.00 | 1,733.00 | 0.06% | 4,600 |
| Aug 28, 2026 | 1,731.00 | 1,732.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.17% | 1,300 |
| Aug 27, 2026 | 1,738.00 | 1,738.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.17% | 700 |
| Aug 26, 2026 | 1,732.00 | 1,739.00 | 1,732.00 | 1,738.00 | 1,738.00 | 0.35% | 2,000 |
| Aug 25, 2026 | 1,741.00 | 1,741.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.57% | 1,500 |
| Aug 24, 2026 | 1,749.00 | 1,749.00 | 1,733.00 | 1,742.00 | 1,742.00 | - | 2,100 |