Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
3,690.00
+130.00 (3.65%)
Jun 18, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,630.003,695.003,605.003,685.00-3.51%117,700
Jun 17, 20263,600.003,615.003,530.003,560.003,560.000.85%241,400
Jun 16, 20263,485.003,545.003,455.003,530.003,530.002.47%348,500
Jun 15, 20263,515.003,530.003,445.003,445.003,445.00-1.29%432,500
Jun 12, 20263,470.003,530.003,450.003,490.003,490.001.60%275,500
Jun 11, 20263,395.003,455.003,365.003,435.003,435.001.18%322,700
Jun 10, 20263,400.003,435.003,365.003,395.003,395.00-1.31%309,100
Jun 9, 20263,420.003,465.003,355.003,440.003,440.001.93%341,800
Jun 8, 20263,325.003,385.003,310.003,375.003,375.00-0.59%247,000
Jun 5, 20263,250.003,395.003,230.003,395.003,395.004.62%210,700
Jun 4, 20263,300.003,300.003,220.003,245.003,245.00-2.55%210,900
Jun 3, 20263,345.003,370.003,290.003,330.003,330.001.06%240,300
Jun 2, 20263,285.003,300.003,215.003,295.003,295.00-1.35%225,800
Jun 1, 20263,370.003,370.003,295.003,340.003,340.00-1.62%204,800
May 29, 20263,310.003,440.003,285.003,395.003,395.001.95%477,400
May 28, 20263,310.003,345.003,265.003,330.003,330.001.22%302,100
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