Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,258.00
+11.00 (0.49%)
Oct 21, 2025, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,247.002,262.002,240.002,255.00-0.36%34,400
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
Sep 22, 20252,263.002,278.002,247.002,255.002,216.830.22%201,900
Sep 19, 20252,264.002,277.002,240.002,250.002,211.91-0.57%287,800
Sep 18, 20252,271.002,279.002,252.002,263.002,224.69-0.53%202,600
Sep 17, 20252,308.002,312.002,267.002,275.002,236.49-2.36%246,900
Sep 16, 20252,319.002,341.002,312.002,330.002,290.560.34%246,900
Sep 12, 20252,351.002,357.002,312.002,322.002,282.700.17%256,500
Sep 11, 20252,325.002,345.002,315.002,318.002,278.76-0.30%256,500
Sep 10, 20252,317.002,330.002,304.002,325.002,285.641.40%204,800
Sep 9, 20252,316.002,333.002,291.002,293.002,254.190.09%198,300
Sep 8, 20252,273.002,299.002,263.002,291.002,252.220.70%188,700
Sep 5, 20252,248.002,285.002,237.002,275.002,236.490.13%225,200
Sep 4, 20252,252.002,278.002,239.002,272.002,233.541.11%186,900
Sep 3, 20252,227.002,252.002,221.002,247.002,208.960.90%237,200
Sep 2, 20252,234.002,244.002,218.002,227.002,189.30-0.45%198,000
Sep 1, 20252,242.002,268.002,229.002,237.002,199.13-0.97%195,100
Aug 29, 20252,253.002,267.002,250.002,259.002,220.76-0.35%225,300
Aug 28, 20252,231.002,275.002,231.002,267.002,228.621.21%169,800
Aug 27, 20252,244.002,266.002,236.002,240.002,202.08-0.88%154,600
Aug 26, 20252,240.002,266.002,226.002,260.002,221.740.53%293,100
Aug 25, 20252,288.002,292.002,233.002,248.002,209.940.22%265,700
Aug 22, 20252,220.002,243.002,211.002,243.002,205.030.45%165,100
Aug 21, 20252,256.002,263.002,220.002,233.002,195.20-1.33%203,400
Aug 20, 20252,256.002,275.002,235.002,263.002,224.69-0.35%205,500
Aug 19, 20252,262.002,290.002,241.002,271.002,232.55-0.04%211,500
Aug 18, 20252,238.002,285.002,234.002,272.002,233.541.52%218,900
Aug 15, 20252,256.002,271.002,217.002,238.002,200.11-0.49%192,200
Aug 14, 20252,270.002,280.002,232.002,249.002,210.92-1.92%186,500
Aug 13, 20252,251.002,307.002,249.002,293.002,254.181.87%240,200
Aug 12, 20252,238.002,269.002,204.002,251.002,212.890.49%342,100
Aug 8, 20252,231.002,251.002,217.002,240.002,202.080.40%208,700
Aug 7, 20252,155.002,259.002,125.002,231.002,193.23-0.49%487,800