Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,642.00
+33.00 (1.26%)
Feb 10, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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