Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,533.00
-17.00 (-0.67%)
Jan 21, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20252,489.002,514.002,476.002,504.002,504.000.36%87,800
Dec 12, 20252,482.002,501.002,476.002,495.002,495.001.67%116,900
Dec 11, 20252,482.002,505.002,444.002,454.002,454.00-0.93%124,600
Dec 10, 20252,504.002,528.002,477.002,477.002,477.00-1.47%285,500
Dec 9, 20252,510.002,526.002,483.002,514.002,514.002.20%250,600
Dec 8, 20252,443.002,468.002,440.002,460.002,460.001.32%108,100
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