Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
+70.00 (2.11%)
Jul 31, 2026, 3:30 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,385.003,435.003,350.003,390.003,390.002.11%204,700
Jul 30, 20263,340.003,385.003,305.003,320.003,320.00-1.34%137,100
Jul 29, 20263,430.003,455.003,325.003,365.003,365.00-1.32%230,900
Jul 28, 20263,475.003,500.003,400.003,410.003,410.00-1.87%180,900
Jul 27, 20263,475.003,510.003,420.003,475.003,475.000.58%296,000
Jul 24, 20263,400.003,475.003,395.003,455.003,455.001.62%235,200
Jul 23, 20263,400.003,430.003,385.003,400.003,400.00-158,800
Jul 22, 20263,395.003,450.003,390.003,400.003,400.000.44%165,000
Jul 21, 20263,330.003,400.003,325.003,385.003,385.001.65%145,800
Jul 17, 20263,395.003,415.003,275.003,330.003,330.00-2.20%221,100
Jul 16, 20263,465.003,485.003,405.003,405.003,405.00-1.73%130,100
Jul 15, 20263,435.003,465.003,415.003,465.003,465.001.02%108,600
Jul 14, 20263,440.003,465.003,400.003,430.003,430.000.73%165,900
Jul 13, 20263,450.003,475.003,350.003,405.003,405.00-2.16%239,500
Jul 10, 20263,520.003,545.003,460.003,480.003,480.000.43%305,500
Jul 9, 20263,585.003,600.003,425.003,465.003,465.00-4.15%379,200
Jul 8, 20263,650.003,700.003,615.003,615.003,615.00-0.96%203,200
Jul 7, 20263,720.003,740.003,640.003,650.003,650.00-1.62%159,200
Jul 6, 20263,705.003,770.003,685.003,710.003,710.001.23%176,300
Jul 3, 20263,590.003,670.003,585.003,665.003,665.001.52%195,600
Jul 2, 20263,635.003,670.003,575.003,610.003,610.00-209,300
Jul 1, 20263,640.003,680.003,610.003,610.003,610.00-0.28%209,600
Jun 30, 20263,645.003,645.003,585.003,620.003,620.00-1.23%195,800
Jun 29, 20263,670.003,710.003,640.003,665.003,665.000.41%249,900
Jun 26, 20263,740.003,740.003,635.003,650.003,650.00-1.75%209,000
Jun 25, 20263,725.003,760.003,670.003,715.003,715.001.50%170,300
Jun 24, 20263,625.003,690.003,615.003,660.003,660.000.27%191,800
Jun 23, 20263,670.003,710.003,650.003,650.003,650.00-0.82%358,300
Jun 22, 20263,630.003,710.003,615.003,680.003,680.000.82%196,000
Jun 19, 20263,695.003,750.003,630.003,650.003,650.00-1.08%463,400
Jun 18, 20263,630.003,715.003,605.003,690.003,690.003.65%342,200
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