Skip to main content
logo
Takuma Co., Ltd. (TYO:6013)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
+15.00 (0.49%)
Aug 27, 2026, 1:59 PM JST

Takuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,065.003,075.003,040.003,065.003,065.00-0.16%269,500
Aug 25, 20263,060.003,090.003,035.003,070.003,070.000.16%113,900
Aug 24, 20263,095.003,095.003,055.003,065.003,065.00-1.29%153,300
Aug 21, 20263,085.003,105.003,055.003,105.003,105.000.32%162,400
Aug 20, 20263,085.003,110.003,070.003,095.003,095.000.16%200,300
Aug 19, 20263,170.003,200.003,085.003,090.003,090.00-4.48%193,300
Aug 18, 20263,280.003,280.003,220.003,235.003,235.00-0.46%218,100
Aug 17, 20263,230.003,265.003,215.003,250.003,250.000.93%141,900
Aug 14, 20263,225.003,235.003,200.003,220.003,220.000.16%124,200
Aug 13, 20263,245.003,245.003,185.003,215.003,215.00-148,700
Aug 12, 20263,205.003,255.003,205.003,215.003,215.000.78%212,000
Aug 10, 20263,275.003,310.003,175.003,190.003,190.00-0.47%215,700
Aug 7, 20263,340.003,340.003,175.003,205.003,205.00-5.32%421,100
Aug 6, 20263,280.003,450.003,280.003,385.003,385.00-2.45%418,500
Aug 5, 20263,430.003,485.003,425.003,470.003,470.001.76%172,600
Aug 4, 20263,360.003,425.003,350.003,410.003,410.001.34%175,700
Aug 3, 20263,380.003,380.003,290.003,365.003,365.00-0.74%172,700
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