Takada Corporation (TYO:1966)
Japan · Delayed Price · Currency is JPY 1,788.00
-9.00 (-0.50%)
May 1, 2026, 3:30 PM JST
Takada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,794.00 | 1,802.00 | 1,776.00 | 1,788.00 | 1,788.00 | -0.50% | 14,200 |
| Apr 30, 2026 | 1,827.00 | 1,827.00 | 1,794.00 | 1,797.00 | 1,797.00 | -1.43% | 8,900 |
| Apr 28, 2026 | 1,796.00 | 1,825.00 | 1,794.00 | 1,823.00 | 1,823.00 | 1.56% | 6,500 |
| Apr 27, 2026 | 1,840.00 | 1,840.00 | 1,795.00 | 1,795.00 | 1,795.00 | -2.45% | 11,800 |
| Apr 24, 2026 | 1,835.00 | 1,868.00 | 1,805.00 | 1,840.00 | 1,840.00 | 1.21% | 22,300 |
| Apr 23, 2026 | 1,807.00 | 1,854.00 | 1,807.00 | 1,818.00 | 1,818.00 | 1.28% | 30,600 |
| Apr 22, 2026 | 1,819.00 | 1,819.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.48% | 7,800 |
| Apr 21, 2026 | 1,833.00 | 1,833.00 | 1,819.00 | 1,822.00 | 1,822.00 | -1.14% | 3,500 |
| Apr 20, 2026 | 1,846.00 | 1,846.00 | 1,825.00 | 1,843.00 | 1,843.00 | 0.49% | 9,400 |
| Apr 17, 2026 | 1,839.00 | 1,839.00 | 1,828.00 | 1,834.00 | 1,834.00 | -0.27% | 3,600 |
| Apr 16, 2026 | 1,847.00 | 1,862.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.38% | 3,600 |
| Apr 15, 2026 | 1,820.00 | 1,875.00 | 1,820.00 | 1,832.00 | 1,832.00 | 0.88% | 18,900 |
| Apr 14, 2026 | 1,792.00 | 1,816.00 | 1,784.00 | 1,816.00 | 1,816.00 | 1.51% | 12,800 |
| Apr 13, 2026 | 1,819.00 | 1,819.00 | 1,786.00 | 1,789.00 | 1,789.00 | -1.76% | 10,600 |
| Apr 10, 2026 | 1,823.00 | 1,865.00 | 1,820.00 | 1,821.00 | 1,821.00 | 0.05% | 19,300 |
| Apr 9, 2026 | 1,807.00 | 1,825.00 | 1,791.00 | 1,820.00 | 1,820.00 | 1.00% | 12,000 |
| Apr 8, 2026 | 1,746.00 | 1,802.00 | 1,746.00 | 1,802.00 | 1,802.00 | 4.40% | 18,600 |
| Apr 7, 2026 | 1,733.00 | 1,747.00 | 1,725.00 | 1,726.00 | 1,726.00 | -0.40% | 14,500 |
| Apr 6, 2026 | 1,758.00 | 1,758.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.63% | 9,100 |
| Apr 3, 2026 | 1,770.00 | 1,773.00 | 1,741.00 | 1,744.00 | 1,744.00 | -0.74% | 13,100 |
| Apr 2, 2026 | 1,808.00 | 1,835.00 | 1,756.00 | 1,757.00 | 1,757.00 | -1.95% | 33,900 |
| Apr 1, 2026 | 1,814.00 | 1,814.00 | 1,784.00 | 1,792.00 | 1,792.00 | 1.01% | 21,500 |
| Mar 31, 2026 | 1,785.00 | 1,815.00 | 1,766.00 | 1,774.00 | 1,774.00 | -1.33% | 14,800 |
| Mar 30, 2026 | 1,768.00 | 1,910.00 | 1,756.00 | 1,798.00 | 1,798.00 | -1.91% | 57,900 |
| Mar 27, 2026 | 1,838.00 | 1,855.00 | 1,833.00 | 1,833.00 | 1,763.00 | -0.43% | 13,100 |
| Mar 26, 2026 | 1,855.00 | 1,870.00 | 1,837.00 | 1,841.00 | 1,770.69 | -0.22% | 12,600 |
| Mar 25, 2026 | 1,820.00 | 1,852.00 | 1,820.00 | 1,845.00 | 1,774.54 | 2.39% | 13,200 |
| Mar 24, 2026 | 1,800.00 | 1,814.00 | 1,798.00 | 1,802.00 | 1,733.18 | 1.75% | 19,300 |
| Mar 23, 2026 | 1,831.00 | 1,831.00 | 1,751.00 | 1,771.00 | 1,703.37 | -3.80% | 20,200 |
| Mar 19, 2026 | 1,860.00 | 1,860.00 | 1,811.00 | 1,841.00 | 1,770.69 | -1.66% | 17,900 |
| Mar 18, 2026 | 1,807.00 | 1,872.00 | 1,807.00 | 1,872.00 | 1,800.51 | 4.29% | 29,700 |
| Mar 17, 2026 | 1,804.00 | 1,821.00 | 1,795.00 | 1,795.00 | 1,726.45 | - | 9,200 |
| Mar 16, 2026 | 1,801.00 | 1,805.00 | 1,784.00 | 1,795.00 | 1,726.45 | -0.44% | 9,200 |
| Mar 13, 2026 | 1,799.00 | 1,808.00 | 1,787.00 | 1,803.00 | 1,734.15 | -0.93% | 14,500 |
| Mar 12, 2026 | 1,835.00 | 1,835.00 | 1,798.00 | 1,820.00 | 1,750.50 | -0.82% | 24,300 |
| Mar 11, 2026 | 1,832.00 | 1,858.00 | 1,823.00 | 1,835.00 | 1,764.92 | 0.55% | 20,700 |
| Mar 10, 2026 | 1,815.00 | 1,836.00 | 1,797.00 | 1,825.00 | 1,755.31 | 2.53% | 20,700 |
| Mar 9, 2026 | 1,774.00 | 1,809.00 | 1,750.00 | 1,780.00 | 1,712.02 | -3.58% | 36,300 |
| Mar 6, 2026 | 1,848.00 | 1,848.00 | 1,825.00 | 1,846.00 | 1,775.50 | -1.44% | 14,200 |
| Mar 5, 2026 | 1,805.00 | 1,911.00 | 1,805.00 | 1,873.00 | 1,801.47 | 5.88% | 74,400 |
| Mar 4, 2026 | 1,800.00 | 1,803.00 | 1,723.00 | 1,769.00 | 1,701.44 | -2.80% | 43,000 |
| Mar 3, 2026 | 1,894.00 | 1,894.00 | 1,812.00 | 1,820.00 | 1,750.50 | -4.76% | 40,000 |
| Mar 2, 2026 | 1,905.00 | 1,911.00 | 1,874.00 | 1,911.00 | 1,838.02 | -0.31% | 11,700 |
| Feb 27, 2026 | 1,875.00 | 1,922.00 | 1,874.00 | 1,917.00 | 1,843.79 | 1.86% | 12,900 |
| Feb 26, 2026 | 1,906.00 | 1,911.00 | 1,872.00 | 1,882.00 | 1,810.13 | -1.67% | 20,100 |
| Feb 25, 2026 | 1,964.00 | 1,970.00 | 1,914.00 | 1,914.00 | 1,840.91 | -1.59% | 15,700 |
| Feb 24, 2026 | 1,985.00 | 1,989.00 | 1,924.00 | 1,945.00 | 1,870.72 | -1.07% | 18,500 |
| Feb 20, 2026 | 2,000.00 | 2,000.00 | 1,926.00 | 1,966.00 | 1,890.92 | -2.38% | 76,200 |
| Feb 19, 2026 | 1,825.00 | 2,049.00 | 1,821.00 | 2,014.00 | 1,937.09 | 11.21% | 143,900 |
| Feb 18, 2026 | 1,801.00 | 1,815.00 | 1,801.00 | 1,811.00 | 1,741.84 | 0.67% | 7,000 |