Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
-20.00 (-0.66%)
Mar 3, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,986.003,025.002,967.003,000.003,000.00-0.66%629,000
Mar 2, 20262,980.003,045.002,955.003,020.003,020.00-0.98%352,900
Feb 27, 20262,957.003,050.002,948.003,050.003,050.003.50%356,000
Feb 26, 20262,899.002,959.002,883.002,947.002,947.000.79%390,400
Feb 25, 20262,907.002,950.002,893.002,924.002,924.001.49%243,000
Feb 24, 20262,897.002,902.002,816.002,881.002,881.00-0.55%205,400
Feb 20, 20262,884.002,918.002,856.002,897.002,897.000.24%186,300
Feb 19, 20262,870.002,890.002,839.002,890.002,890.00-0.69%178,200
Feb 18, 20262,907.002,934.002,879.002,910.002,910.001.54%175,800
Feb 17, 20262,800.002,907.002,783.002,866.002,866.001.13%402,800
Feb 16, 20262,800.002,868.002,752.002,834.002,834.008.92%447,300
Feb 13, 20262,681.002,689.002,590.002,602.002,602.00-2.95%179,800
Feb 12, 20262,654.002,709.002,653.002,681.002,681.001.48%171,900
Feb 10, 20262,617.002,654.002,616.002,642.002,642.001.26%125,700
Feb 9, 20262,620.002,628.002,593.002,609.002,609.001.36%165,600
Feb 6, 20262,549.002,574.002,540.002,574.002,574.000.98%126,500
Feb 5, 20262,571.002,572.002,536.002,549.002,549.00-166,500
Feb 4, 20262,534.002,565.002,510.002,549.002,549.000.59%146,200
Feb 3, 20262,499.002,543.002,495.002,534.002,534.002.34%128,400
Feb 2, 20262,525.002,541.002,474.002,476.002,476.00-0.80%136,900
Jan 30, 20262,504.002,509.002,471.002,496.002,496.000.04%156,900
Jan 29, 20262,500.002,501.002,459.002,495.002,495.00-0.32%138,500
Jan 28, 20262,521.002,521.002,489.002,503.002,503.00-1.26%119,600
Jan 27, 20262,512.002,540.002,499.002,535.002,535.000.08%115,900
Jan 26, 20262,551.002,567.002,525.002,533.002,533.00-1.75%108,700
Jan 23, 20262,582.002,594.002,570.002,578.002,578.000.35%115,600
Jan 22, 20262,533.002,584.002,525.002,569.002,569.001.42%157,300
Jan 21, 20262,503.002,535.002,500.002,533.002,533.00-0.67%94,700
Jan 20, 20262,589.002,591.002,532.002,550.002,550.00-1.28%117,600
Jan 19, 20262,579.002,598.002,569.002,583.002,583.00-0.35%117,300
Jan 16, 20262,561.002,599.002,552.002,592.002,592.001.21%96,400
Jan 15, 20262,531.002,575.002,531.002,561.002,561.001.27%126,400
Jan 14, 20262,502.002,535.002,500.002,529.002,529.000.64%172,300
Jan 13, 20262,548.002,548.002,508.002,513.002,513.001.25%169,700
Jan 9, 20262,494.002,499.002,463.002,482.002,482.00-0.48%146,600
Jan 8, 20262,514.002,526.002,494.002,494.002,494.00-0.91%110,500
Jan 7, 20262,491.002,542.002,486.002,517.002,517.000.24%157,800
Jan 6, 20262,491.002,520.002,489.002,511.002,511.000.84%151,500
Jan 5, 20262,489.002,512.002,482.002,490.002,490.000.52%138,800
Dec 30, 20252,498.002,498.002,477.002,477.002,477.00-0.84%77,800
Dec 29, 20252,480.002,504.002,477.002,498.002,498.000.73%113,600
Dec 26, 20252,487.002,492.002,469.002,480.002,480.000.16%77,900
Dec 25, 20252,495.002,495.002,461.002,476.002,476.000.12%78,100
Dec 24, 20252,507.002,508.002,466.002,473.002,473.00-0.24%83,900
Dec 23, 20252,416.002,482.002,402.002,479.002,479.00-0.44%191,800
Dec 22, 20252,529.002,534.002,490.002,490.002,490.00-0.84%99,600
Dec 19, 20252,454.002,516.002,453.002,511.002,511.001.87%193,700
Dec 18, 20252,441.002,475.002,436.002,465.002,465.000.98%112,200
Dec 17, 20252,442.002,454.002,416.002,441.002,441.00-0.61%155,500
Dec 16, 20252,483.002,496.002,454.002,456.002,456.00-1.92%117,100