Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,979.00
-5.00 (-0.17%)
Oct 28, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,984.003,005.002,966.002,979.002,979.00-0.17%201,500
Oct 27, 20262,979.003,010.002,966.002,984.002,984.001.05%277,900
Oct 26, 20262,948.002,975.002,934.002,953.002,953.000.48%154,500
Oct 23, 20262,870.002,939.002,832.002,939.002,939.001.98%260,300
Oct 22, 20262,932.002,939.002,881.002,882.002,882.00-1.40%113,900
Oct 21, 20262,921.002,945.002,911.002,923.002,923.001.00%152,900
Oct 20, 20262,955.002,959.002,885.002,894.002,894.00-2.06%151,400
Oct 19, 20262,962.002,970.002,920.002,955.002,955.00-0.37%122,300
Oct 16, 20262,943.002,972.002,932.002,966.002,966.001.37%187,700
Oct 15, 20262,950.002,950.002,908.002,926.002,926.00-1.91%180,900
Oct 14, 20263,010.003,015.002,977.002,983.002,983.00-0.57%126,000
Oct 13, 20262,996.003,005.002,960.003,000.003,000.001.42%158,000
Oct 9, 20262,943.002,969.002,906.002,958.002,958.001.13%176,600
Oct 8, 20262,983.002,983.002,925.002,925.002,925.00-2.66%155,200
Oct 7, 20263,010.003,035.003,000.003,005.003,005.00-104,500
Oct 6, 20263,030.003,030.002,988.003,005.003,005.00-111,200
Oct 5, 20263,015.003,025.003,000.003,005.003,005.001.14%153,800
Oct 2, 20263,000.003,020.002,966.002,971.002,971.00-1.13%164,200
Oct 1, 20262,997.003,020.002,977.003,005.003,005.000.94%230,700
Sep 30, 20262,963.002,999.002,957.002,977.002,977.001.16%175,500
Sep 29, 20262,963.002,974.002,926.002,943.002,943.00-0.27%178,800
Sep 28, 20263,060.003,070.002,989.003,005.002,951.00-0.83%165,600
Sep 25, 20263,010.003,040.002,996.003,030.002,975.550.66%165,300
Sep 24, 20263,030.003,040.003,000.003,010.002,955.91-0.66%175,000
Sep 18, 20263,050.003,070.003,025.003,030.002,975.55-1.46%256,400
Sep 17, 20263,055.003,075.003,050.003,075.003,019.740.99%216,300
Sep 16, 20263,050.003,065.003,045.003,045.002,990.281.50%103,000
Sep 15, 20262,950.003,010.002,935.003,000.002,946.091.25%268,100
Sep 14, 20262,922.002,977.002,904.002,963.002,909.751.40%219,500
Sep 11, 20262,873.002,939.002,872.002,922.002,869.49-1.38%251,400
Sep 10, 20262,941.002,967.002,912.002,963.002,909.75-0.10%205,100
Sep 9, 20262,940.002,981.002,930.002,966.002,912.700.03%184,200
Sep 8, 20262,999.003,000.002,961.002,965.002,911.72-1.98%213,800
Sep 7, 20263,005.003,045.003,000.003,025.002,970.640.50%106,300
Sep 4, 20262,982.003,015.002,977.003,010.002,955.910.47%182,200
Sep 3, 20262,962.003,020.002,944.002,996.002,942.161.56%204,100
Sep 2, 20262,999.003,000.002,933.002,950.002,896.99-3.12%256,800
Sep 1, 20263,010.003,050.003,010.003,045.002,990.280.83%183,000
Aug 31, 20263,035.003,040.003,010.003,020.002,965.73-1.15%250,100
Aug 28, 20263,095.003,095.003,045.003,055.003,000.10-1.45%102,500
Aug 27, 20263,075.003,100.003,065.003,100.003,044.291.14%211,200
Aug 26, 20263,065.003,075.003,040.003,065.003,009.92-0.16%269,500
Aug 25, 20263,060.003,090.003,035.003,070.003,014.830.16%113,900
Aug 24, 20263,095.003,095.003,055.003,065.003,009.92-1.29%153,300
Aug 21, 20263,085.003,105.003,055.003,105.003,049.200.32%162,400
Aug 20, 20263,085.003,110.003,070.003,095.003,039.380.16%200,300
Aug 19, 20263,170.003,200.003,085.003,090.003,034.47-4.48%193,300
Aug 18, 20263,280.003,280.003,220.003,235.003,176.87-0.46%218,100
Aug 17, 20263,230.003,265.003,215.003,250.003,191.600.93%141,900
Aug 14, 20263,225.003,235.003,200.003,220.003,162.140.16%124,200