Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+34.00 (1.14%)
Oct 5, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20263,245.003,245.003,185.003,215.003,157.23-148,700
Aug 12, 20263,205.003,255.003,205.003,215.003,157.230.78%212,000
Aug 10, 20263,275.003,310.003,175.003,190.003,132.68-0.47%215,700
Aug 7, 20263,340.003,340.003,175.003,205.003,147.41-5.32%421,100
Aug 6, 20263,280.003,450.003,280.003,385.003,324.17-2.45%418,500
Aug 5, 20263,430.003,485.003,425.003,470.003,407.641.76%172,600
Aug 4, 20263,360.003,425.003,350.003,410.003,348.721.34%175,700
Aug 3, 20263,380.003,380.003,290.003,365.003,304.53-0.74%172,700
Jul 31, 20263,385.003,435.003,350.003,390.003,329.082.11%204,700
Jul 30, 20263,340.003,385.003,305.003,320.003,260.34-1.34%137,100
Jul 29, 20263,430.003,455.003,325.003,365.003,304.53-1.32%230,900
Jul 28, 20263,475.003,500.003,400.003,410.003,348.72-1.87%180,900
Jul 27, 20263,475.003,510.003,420.003,475.003,412.550.58%296,000
Jul 24, 20263,400.003,475.003,395.003,455.003,392.911.62%235,200
Jul 23, 20263,400.003,430.003,385.003,400.003,338.90-158,800
Jul 22, 20263,395.003,450.003,390.003,400.003,338.900.44%165,000
Jul 21, 20263,330.003,400.003,325.003,385.003,324.171.65%145,800