Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,743.00
+41.00 (1.52%)
At close: Mar 24, 2026

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,752.002,787.002,730.002,743.002,743.001.52%221,400
Mar 23, 20262,836.002,845.002,688.002,702.002,702.00-7.97%310,000
Mar 19, 20262,969.003,005.002,936.002,936.002,936.00-2.13%552,800
Mar 18, 20262,982.003,015.002,957.003,000.003,000.001.45%273,500
Mar 17, 20262,951.002,980.002,925.002,957.002,957.001.09%146,500
Mar 16, 20262,915.002,942.002,895.002,925.002,925.00-0.03%254,100
Mar 13, 20262,920.002,949.002,906.002,926.002,926.000.14%206,300
Mar 12, 20262,919.002,957.002,905.002,922.002,922.00-1.45%423,500
Mar 11, 20262,936.002,974.002,916.002,965.002,965.001.93%242,400
Mar 10, 20262,920.002,931.002,881.002,909.002,909.001.15%245,800
Mar 9, 20262,825.002,912.002,816.002,876.002,876.00-3.33%496,000
Mar 6, 20262,976.003,005.002,953.002,975.002,975.00-1.98%398,900
Mar 5, 20262,998.003,075.002,981.003,035.003,035.002.15%267,200
Mar 4, 20262,920.002,992.002,875.002,971.002,971.00-0.97%935,700
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