Takakita Co., Ltd. (TYO:6325)
Japan · Delayed Price · Currency is JPY 402.00
-4.00 (-0.99%)
Mar 9, 2026, 3:30 PM JST
Takakita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 390.00 | 402.00 | 390.00 | 402.00 | 402.00 | -0.99% | 19,700 |
| Mar 6, 2026 | 404.00 | 406.00 | 404.00 | 406.00 | 406.00 | 1.25% | 5,700 |
| Mar 5, 2026 | 407.00 | 407.00 | 400.00 | 401.00 | 401.00 | 0.50% | 12,100 |
| Mar 4, 2026 | 404.00 | 404.00 | 397.00 | 399.00 | 399.00 | -1.48% | 20,300 |
| Mar 3, 2026 | 406.00 | 409.00 | 400.00 | 405.00 | 405.00 | -0.25% | 8,500 |
| Mar 2, 2026 | 407.00 | 407.00 | 402.00 | 406.00 | 406.00 | -0.25% | 6,500 |
| Feb 27, 2026 | 402.00 | 408.00 | 402.00 | 407.00 | 407.00 | 1.75% | 8,800 |
| Feb 26, 2026 | 408.00 | 408.00 | 399.00 | 400.00 | 400.00 | -1.96% | 25,600 |
| Feb 25, 2026 | 409.00 | 409.00 | 406.00 | 408.00 | 408.00 | -0.24% | 3,300 |
| Feb 24, 2026 | 406.00 | 410.00 | 403.00 | 409.00 | 409.00 | 0.74% | 19,000 |
| Feb 20, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.74% | 5,500 |
| Feb 19, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.74% | 5,200 |
| Feb 18, 2026 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | -0.25% | 13,700 |
| Feb 17, 2026 | 407.00 | 407.00 | 403.00 | 407.00 | 407.00 | - | 12,000 |
| Feb 16, 2026 | 408.00 | 408.00 | 404.00 | 407.00 | 407.00 | - | 10,500 |
| Feb 13, 2026 | 405.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.49% | 4,700 |
| Feb 12, 2026 | 400.00 | 405.00 | 399.00 | 405.00 | 405.00 | 1.00% | 15,800 |
| Feb 10, 2026 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | 0.25% | 3,300 |
| Feb 9, 2026 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.25% | 7,400 |
| Feb 6, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | - | 5,700 |
| Feb 5, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 401.00 | 0.25% | 19,000 |
| Feb 4, 2026 | 402.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.50% | 4,000 |
| Feb 3, 2026 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.25% | 9,300 |
| Feb 2, 2026 | 409.00 | 409.00 | 403.00 | 403.00 | 403.00 | -1.71% | 7,600 |
| Jan 30, 2026 | 403.00 | 410.00 | 403.00 | 410.00 | 410.00 | 1.74% | 8,100 |
| Jan 29, 2026 | 405.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.25% | 4,500 |
| Jan 28, 2026 | 403.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.25% | 5,000 |
| Jan 27, 2026 | 401.00 | 404.00 | 401.00 | 403.00 | 403.00 | -0.98% | 7,800 |
| Jan 26, 2026 | 407.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.73% | 4,800 |
| Jan 23, 2026 | 410.00 | 410.00 | 408.00 | 410.00 | 410.00 | 0.74% | 5,100 |
| Jan 22, 2026 | 408.00 | 410.00 | 406.00 | 407.00 | 407.00 | 0.25% | 7,700 |
| Jan 21, 2026 | 408.00 | 409.00 | 406.00 | 406.00 | 406.00 | -0.98% | 6,200 |
| Jan 20, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 0.74% | 5,800 |
| Jan 19, 2026 | 408.00 | 410.00 | 407.00 | 407.00 | 407.00 | - | 10,400 |
| Jan 16, 2026 | 406.00 | 407.00 | 404.00 | 407.00 | 407.00 | 0.25% | 6,800 |
| Jan 15, 2026 | 404.00 | 407.00 | 404.00 | 406.00 | 406.00 | 0.50% | 6,700 |
| Jan 14, 2026 | 403.00 | 405.00 | 402.00 | 404.00 | 404.00 | 0.25% | 2,900 |
| Jan 13, 2026 | 410.00 | 410.00 | 401.00 | 403.00 | 403.00 | -1.23% | 18,800 |
| Jan 9, 2026 | 405.00 | 408.00 | 403.00 | 408.00 | 408.00 | 0.99% | 5,200 |
| Jan 8, 2026 | 403.00 | 405.00 | 401.00 | 404.00 | 404.00 | 0.25% | 3,500 |
| Jan 7, 2026 | 402.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.98% | 4,300 |
| Jan 6, 2026 | 408.00 | 408.00 | 406.00 | 407.00 | 407.00 | 0.25% | 6,100 |
| Jan 5, 2026 | 404.00 | 407.00 | 404.00 | 406.00 | 406.00 | 1.00% | 7,200 |
| Dec 30, 2025 | 405.00 | 405.00 | 400.00 | 402.00 | 402.00 | 0.50% | 8,700 |
| Dec 29, 2025 | 398.00 | 400.00 | 395.00 | 400.00 | 400.00 | 0.50% | 14,500 |
| Dec 26, 2025 | 397.00 | 398.00 | 396.00 | 398.00 | 398.00 | 0.25% | 4,500 |
| Dec 25, 2025 | 396.00 | 398.00 | 395.00 | 397.00 | 397.00 | 0.25% | 7,400 |
| Dec 24, 2025 | 396.00 | 397.00 | 395.00 | 396.00 | 396.00 | 0.25% | 2,600 |
| Dec 23, 2025 | 396.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.75% | 5,200 |
| Dec 22, 2025 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | 1.02% | 5,100 |