Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,428.00
-14.00 (-0.57%)
At close: Dec 5, 2025

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,431.002,453.002,426.002,428.002,428.00-0.57%144,500
Dec 4, 20252,437.002,458.002,434.002,442.002,442.000.25%195,500
Dec 3, 20252,426.002,446.002,416.002,436.002,436.00-0.20%141,600
Dec 2, 20252,459.002,459.002,411.002,441.002,441.00-0.73%111,200
Dec 1, 20252,500.002,515.002,453.002,459.002,459.00-1.80%151,400
Nov 28, 20252,487.002,515.002,484.002,504.002,504.000.32%142,100
Nov 27, 20252,490.002,504.002,473.002,496.002,496.000.97%105,400
Nov 26, 20252,459.002,484.002,459.002,472.002,472.001.27%141,700
Nov 25, 20252,479.002,484.002,417.002,441.002,441.00-0.89%147,600
Nov 21, 20252,397.002,473.002,397.002,463.002,463.002.93%259,000
Nov 20, 20252,429.002,429.002,389.002,393.002,393.00-0.50%297,700
Nov 19, 20252,436.002,440.002,380.002,405.002,405.00-1.39%438,900
Nov 18, 20252,468.002,470.002,422.002,439.002,439.00-1.22%331,800
Nov 17, 20252,451.002,474.002,430.002,469.002,469.001.19%267,100
Nov 14, 20252,416.002,461.002,414.002,440.002,440.000.83%536,700
Nov 13, 20252,400.002,438.002,370.002,420.002,420.00-2.18%498,100
Nov 12, 20252,450.002,474.002,431.002,474.002,474.001.02%217,100
Nov 11, 20252,466.002,470.002,439.002,449.002,449.000.62%303,300
Nov 10, 20252,421.002,434.002,393.002,434.002,434.000.66%383,300
Nov 7, 20252,388.002,431.002,388.002,418.002,418.00-0.12%325,300
Nov 6, 20252,450.002,469.002,419.002,421.002,421.00-0.90%298,000
Nov 5, 20252,373.002,446.002,363.002,443.002,443.001.79%384,000
Nov 4, 20252,367.002,417.002,361.002,400.002,400.001.39%275,400
Oct 31, 20252,315.002,372.002,303.002,367.002,367.002.42%376,900
Oct 30, 20252,306.002,321.002,288.002,311.002,311.000.65%692,900
Oct 29, 20252,311.002,320.002,296.002,296.002,296.00-0.35%247,200
Oct 28, 20252,369.002,369.002,304.002,304.002,304.00-3.27%308,100
Oct 27, 20252,345.002,394.002,341.002,382.002,382.002.76%246,800
Oct 24, 20252,306.002,328.002,303.002,318.002,318.000.30%195,000
Oct 23, 20252,287.002,315.002,280.002,311.002,311.000.57%155,700
Oct 22, 20252,252.002,300.002,248.002,298.002,298.001.77%204,600
Oct 21, 20252,247.002,269.002,240.002,258.002,258.000.49%194,900
Oct 20, 20252,235.002,250.002,225.002,247.002,247.001.58%156,900
Oct 17, 20252,220.002,230.002,201.002,212.002,212.00-0.85%197,700
Oct 16, 20252,234.002,248.002,221.002,231.002,231.00-0.13%156,900
Oct 15, 20252,225.002,244.002,203.002,234.002,234.001.41%171,200
Oct 14, 20252,191.002,229.002,187.002,203.002,203.00-0.63%209,400
Oct 10, 20252,246.002,246.002,215.002,217.002,217.00-2.38%289,900
Oct 9, 20252,260.002,279.002,250.002,271.002,271.00-0.39%244,000
Oct 8, 20252,271.002,289.002,270.002,280.002,280.000.75%167,100
Oct 7, 20252,247.002,275.002,234.002,263.002,263.000.09%227,000
Oct 6, 20252,261.002,268.002,243.002,261.002,261.002.17%204,900
Oct 3, 20252,185.002,213.002,178.002,213.002,213.000.96%181,200
Oct 2, 20252,190.002,215.002,171.002,192.002,192.00-0.54%187,900
Oct 1, 20252,243.002,243.002,192.002,204.002,204.00-1.78%224,200
Sep 30, 20252,233.002,250.002,218.002,244.002,244.000.09%216,600
Sep 29, 20252,263.002,263.002,227.002,242.002,242.00-2.69%226,400
Sep 26, 20252,300.002,309.002,285.002,304.002,265.001.10%230,100
Sep 25, 20252,270.002,294.002,266.002,279.002,240.420.75%221,700
Sep 24, 20252,245.002,265.002,233.002,262.002,223.710.31%195,800