Takada Corporation (TYO:1966)
Japan · Delayed Price · Currency is JPY 1,765.00
+47.00 (2.74%)
Aug 17, 2026, 3:30 PM JST
Takada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,707.00 | 1,730.00 | 1,707.00 | 1,718.00 | 1,718.00 | 0.64% | 3,500 |
| Aug 13, 2026 | 1,700.00 | 1,707.00 | 1,698.00 | 1,707.00 | 1,707.00 | 0.35% | 2,200 |
| Aug 12, 2026 | 1,705.00 | 1,707.00 | 1,696.00 | 1,701.00 | 1,701.00 | -0.35% | 2,500 |
| Aug 10, 2026 | 1,720.00 | 1,735.00 | 1,701.00 | 1,707.00 | 1,707.00 | -1.27% | 8,200 |
| Aug 7, 2026 | 1,729.00 | 1,730.00 | 1,705.00 | 1,729.00 | 1,729.00 | 1.11% | 4,700 |
| Aug 6, 2026 | 1,751.00 | 1,775.00 | 1,601.00 | 1,710.00 | 1,710.00 | -2.68% | 31,900 |
| Aug 5, 2026 | 1,755.00 | 1,770.00 | 1,746.00 | 1,757.00 | 1,757.00 | 1.04% | 19,400 |
| Aug 4, 2026 | 1,731.00 | 1,748.00 | 1,720.00 | 1,739.00 | 1,739.00 | 0.23% | 4,400 |
| Aug 3, 2026 | 1,748.00 | 1,748.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.31% | 800 |
| Jul 31, 2026 | 1,745.00 | 1,760.00 | 1,735.00 | 1,758.00 | 1,758.00 | 1.68% | 8,700 |
| Jul 30, 2026 | 1,690.00 | 1,730.00 | 1,685.00 | 1,729.00 | 1,729.00 | 1.95% | 5,000 |
| Jul 29, 2026 | 1,737.00 | 1,737.00 | 1,668.00 | 1,696.00 | 1,696.00 | -0.82% | 15,900 |
| Jul 28, 2026 | 1,730.00 | 1,740.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.10% | 9,400 |
| 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 |