Takada Corporation (TYO:1966)
Japan · Delayed Price · Currency is JPY 1,614.00
-16.00 (-0.98%)
May 27, 2026, 1:58 PM JST
Takada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,578.00 | 1,590.00 | 1,565.00 | 1,565.00 | - | -0.63% | 4,700 |
| 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 |
| May 15, 2026 | 1,630.00 | 1,679.00 | 1,618.00 | 1,660.00 | 1,660.00 | 1.84% | 16,200 |
| May 14, 2026 | 1,653.00 | 1,665.00 | 1,613.00 | 1,630.00 | 1,630.00 | -2.63% | 33,200 |
| May 13, 2026 | 1,834.00 | 1,876.00 | 1,650.00 | 1,674.00 | 1,674.00 | -8.72% | 56,400 |
| May 12, 2026 | 1,823.00 | 1,850.00 | 1,823.00 | 1,834.00 | 1,834.00 | 0.94% | 7,000 |
| May 11, 2026 | 1,824.00 | 1,835.00 | 1,817.00 | 1,817.00 | 1,817.00 | -1.09% | 8,400 |
| May 8, 2026 | 1,825.00 | 1,837.00 | 1,817.00 | 1,837.00 | 1,837.00 | 0.16% | 6,700 |
| May 7, 2026 | 1,804.00 | 1,853.00 | 1,802.00 | 1,834.00 | 1,834.00 | 2.57% | 16,500 |
| 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 | 1.99% | 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 |