Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,275.00
-55.00 (-2.36%)
Sep 17, 2025, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,308.002,312.002,267.002,275.002,275.00-2.36%246,900
Sep 16, 20252,319.002,341.002,312.002,330.002,330.000.34%194,400
Sep 12, 20252,351.002,357.002,312.002,322.002,322.000.17%256,500
Sep 11, 20252,325.002,345.002,315.002,318.002,318.00-0.30%219,600
Sep 10, 20252,317.002,330.002,304.002,325.002,325.001.40%204,800
Sep 9, 20252,316.002,333.002,291.002,293.002,293.000.09%198,300
Sep 8, 20252,273.002,299.002,263.002,291.002,291.000.70%188,700
Sep 5, 20252,248.002,285.002,237.002,275.002,275.000.13%225,200
Sep 4, 20252,252.002,278.002,239.002,272.002,272.001.11%186,900
Sep 3, 20252,227.002,252.002,221.002,247.002,247.000.90%237,200
Sep 2, 20252,234.002,244.002,218.002,227.002,227.00-0.45%198,000
Sep 1, 20252,242.002,268.002,229.002,237.002,237.00-0.97%195,100
Aug 29, 20252,253.002,267.002,250.002,259.002,259.00-0.35%225,300
Aug 28, 20252,231.002,275.002,231.002,267.002,267.001.21%169,800
Aug 27, 20252,244.002,266.002,236.002,240.002,240.00-0.88%154,600
Aug 26, 20252,240.002,266.002,226.002,260.002,260.000.53%293,100
Aug 25, 20252,288.002,292.002,233.002,248.002,248.000.22%265,700
Aug 22, 20252,220.002,243.002,211.002,243.002,243.000.45%165,100
Aug 21, 20252,256.002,263.002,220.002,233.002,233.00-1.33%203,400
Aug 20, 20252,256.002,275.002,235.002,263.002,263.00-0.35%205,500
Aug 19, 20252,262.002,290.002,241.002,271.002,271.00-0.04%211,500
Aug 18, 20252,238.002,285.002,234.002,272.002,272.001.52%218,900
Aug 15, 20252,256.002,271.002,217.002,238.002,238.00-0.49%192,200
Aug 14, 20252,270.002,280.002,232.002,249.002,249.00-1.92%186,500
Aug 13, 20252,251.002,307.002,249.002,293.002,293.001.87%240,200
Aug 12, 20252,238.002,269.002,204.002,251.002,251.000.49%342,100
Aug 8, 20252,231.002,251.002,217.002,240.002,240.000.40%208,700
Aug 7, 20252,155.002,259.002,125.002,231.002,231.00-0.49%487,800
Aug 6, 20252,201.002,254.002,195.002,242.002,242.000.99%287,000
Aug 5, 20252,200.002,237.002,182.002,220.002,220.000.45%189,200
Aug 4, 20252,200.002,220.002,186.002,210.002,210.00-0.94%197,700
Aug 1, 20252,201.002,237.002,197.002,231.002,231.001.64%178,100
Jul 31, 20252,190.002,200.002,178.002,195.002,195.001.29%234,000
Jul 30, 20252,150.002,173.002,142.002,167.002,167.001.21%197,800
Jul 29, 20252,123.002,146.002,111.002,141.002,141.000.80%243,300
Jul 28, 20252,137.002,149.002,124.002,124.002,124.00-0.75%177,200
Jul 25, 20252,146.002,149.002,121.002,140.002,140.000.71%231,300
Jul 24, 20252,068.002,142.002,066.002,125.002,125.002.96%388,400
Jul 23, 20252,102.002,120.002,054.002,064.002,064.00-1.71%224,900
Jul 22, 20252,090.002,108.002,089.002,100.002,100.000.33%144,200
Jul 18, 20252,110.002,125.002,093.002,093.002,093.00-0.62%138,700
Jul 17, 20252,108.002,122.002,102.002,106.002,106.00-0.89%124,900
Jul 16, 20252,100.002,145.002,100.002,125.002,125.001.19%260,600
Jul 15, 20252,090.002,107.002,089.002,100.002,100.000.82%179,900
Jul 14, 20252,065.002,097.002,065.002,083.002,083.000.87%159,200
Jul 11, 20252,070.002,082.002,062.002,065.002,065.00-0.10%125,400
Jul 10, 20252,080.002,081.002,056.002,067.002,067.00-0.58%245,800
Jul 9, 20252,076.002,085.002,062.002,079.002,079.000.78%181,200
Jul 8, 20252,026.002,069.002,025.002,063.002,063.001.68%242,200
Jul 7, 20252,043.002,055.002,028.002,029.002,029.00-0.59%149,400