Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
3,330.00
+40.00 (1.22%)
May 28, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,310.003,345.003,280.003,280.00--0.30%106,500
May 27, 20263,350.003,375.003,275.003,290.003,290.00-1.79%235,000
May 26, 20263,280.003,375.003,270.003,350.003,350.002.29%349,500
May 25, 20263,230.003,325.003,215.003,275.003,275.001.39%301,300
May 22, 20263,200.003,260.003,185.003,230.003,230.000.94%226,900
May 21, 20263,150.003,230.003,150.003,200.003,200.002.07%237,900
May 20, 20263,160.003,175.003,085.003,135.003,135.00-1.57%335,100
May 19, 20263,290.003,305.003,155.003,185.003,185.00-4.35%481,500
May 18, 20263,260.003,345.003,230.003,330.003,330.002.30%517,100
May 15, 20263,145.003,255.003,070.003,255.003,255.0018.23%785,600
May 14, 20262,780.002,780.002,742.002,753.002,753.00-1.15%260,000
May 13, 20262,789.002,801.002,766.002,785.002,785.00-0.29%234,400
May 12, 20262,834.002,843.002,789.002,793.002,793.00-0.50%231,400
May 11, 20262,822.002,847.002,778.002,807.002,807.00-0.39%408,800
May 8, 20262,810.002,835.002,778.002,818.002,818.000.14%201,500
May 7, 20262,738.002,825.002,730.002,814.002,814.003.68%331,500
May 1, 20262,746.002,763.002,714.002,714.002,714.00-1.63%167,900
Apr 30, 20262,750.002,774.002,729.002,759.002,759.00-1.43%274,700
Apr 28, 20262,781.002,799.002,749.002,799.002,799.001.67%439,800
Apr 27, 20262,776.002,778.002,742.002,753.002,753.00-1.71%190,800
Apr 24, 20262,786.002,811.002,767.002,801.002,801.000.94%141,600
Apr 23, 20262,732.002,775.002,711.002,775.002,775.000.73%246,700
Apr 22, 20262,776.002,790.002,741.002,755.002,755.00-1.96%199,400
Apr 21, 20262,843.002,867.002,803.002,810.002,810.00-0.92%153,600
Apr 20, 20262,806.002,840.002,779.002,836.002,836.001.54%194,900
Apr 17, 20262,817.002,834.002,770.002,793.002,793.00-1.17%157,000
Apr 16, 20262,806.002,842.002,777.002,826.002,826.001.65%210,300
Apr 15, 20262,843.002,858.002,780.002,780.002,780.00-1.63%152,200
Apr 14, 20262,816.002,831.002,801.002,826.002,826.000.39%159,900
Apr 13, 20262,796.002,818.002,790.002,815.002,815.00-0.04%125,000
Apr 10, 20262,884.002,900.002,816.002,816.002,816.00-1.92%173,000
Apr 9, 20262,872.002,902.002,857.002,871.002,871.000.35%133,400
Apr 8, 20262,850.002,867.002,837.002,861.002,861.002.66%159,200
Apr 7, 20262,769.002,801.002,761.002,787.002,787.000.83%112,700
Apr 6, 20262,763.002,781.002,758.002,764.002,764.000.07%105,300
Apr 3, 20262,777.002,788.002,753.002,762.002,762.000.40%92,300
Apr 2, 20262,799.002,826.002,749.002,751.002,751.00-1.15%157,900
Apr 1, 20262,761.002,783.002,728.002,783.002,783.003.11%150,300
Mar 31, 20262,666.002,736.002,666.002,699.002,699.00-139,500
Mar 30, 20262,655.002,711.002,646.002,699.002,699.00-1.50%197,000
Mar 27, 20262,774.002,810.002,747.002,794.002,740.000.54%352,400
Mar 26, 20262,795.002,824.002,753.002,779.002,725.29-0.43%214,400
Mar 25, 20262,812.002,826.002,780.002,791.002,737.061.75%243,700
Mar 24, 20262,752.002,787.002,730.002,743.002,689.991.52%221,400
Mar 23, 20262,836.002,845.002,688.002,702.002,649.78-7.97%310,000
Mar 19, 20262,969.003,005.002,936.002,936.002,879.26-2.13%552,800
Mar 18, 20262,982.003,015.002,957.003,000.002,942.021.45%273,500
Mar 17, 20262,951.002,980.002,925.002,957.002,899.851.09%146,500
Mar 16, 20262,915.002,942.002,895.002,925.002,868.47-0.03%254,100
Mar 13, 20262,920.002,949.002,906.002,926.002,869.450.14%206,300