Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
2,714.00
-45.00 (-1.63%)
May 1, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,655.002,711.002,646.002,699.002,699.00-3.40%197,000
Mar 27, 20262,774.002,810.002,747.002,794.002,746.000.54%352,400
Mar 26, 20262,795.002,824.002,753.002,779.002,731.26-0.43%214,400
Mar 25, 20262,812.002,826.002,780.002,791.002,743.051.75%243,700
Mar 24, 20262,752.002,787.002,730.002,743.002,695.881.52%221,400
Mar 23, 20262,836.002,845.002,688.002,702.002,655.58-7.97%310,000
Mar 19, 20262,969.003,005.002,936.002,936.002,885.56-2.13%552,800
Mar 18, 20262,982.003,015.002,957.003,000.002,948.461.45%273,500
Mar 17, 20262,951.002,980.002,925.002,957.002,906.201.09%146,500
Mar 16, 20262,915.002,942.002,895.002,925.002,874.75-0.03%254,100
Mar 13, 20262,920.002,949.002,906.002,926.002,875.730.14%206,300
Mar 12, 20262,919.002,957.002,905.002,922.002,871.80-1.45%423,500
Mar 11, 20262,936.002,974.002,916.002,965.002,914.061.93%242,400
Mar 10, 20262,920.002,931.002,881.002,909.002,859.021.15%245,800
Mar 9, 20262,825.002,912.002,816.002,876.002,826.59-3.33%496,000
Mar 6, 20262,976.003,005.002,953.002,975.002,923.89-1.98%398,900
Mar 5, 20262,998.003,075.002,981.003,035.002,982.862.15%267,200
Mar 4, 20262,920.002,992.002,875.002,971.002,919.96-0.97%935,700
Mar 3, 20262,986.003,025.002,967.003,000.002,948.46-0.66%629,000
Mar 2, 20262,980.003,045.002,955.003,020.002,968.12-0.98%352,900
Feb 27, 20262,957.003,050.002,948.003,050.002,997.603.50%356,000
Feb 26, 20262,899.002,959.002,883.002,947.002,896.370.79%390,400
Feb 25, 20262,907.002,950.002,893.002,924.002,873.771.49%243,000
Feb 24, 20262,897.002,902.002,816.002,881.002,831.51-0.55%205,400
Feb 20, 20262,884.002,918.002,856.002,897.002,847.230.24%186,300
Feb 19, 20262,870.002,890.002,839.002,890.002,840.35-0.69%178,200
Feb 18, 20262,907.002,934.002,879.002,910.002,860.011.54%175,800