Takakita Co., Ltd. (TYO:6325)
Japan · Delayed Price · Currency is JPY 397.00
-2.00 (-0.50%)
Jun 4, 2026, 3:30 PM JST
Takakita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | -0.50% | 2,100 |
| Jun 3, 2026 | 401.00 | 401.00 | 398.00 | 399.00 | 399.00 | - | 7,800 |
| Jun 2, 2026 | 403.00 | 403.00 | 396.00 | 399.00 | 399.00 | -0.75% | 7,400 |
| Jun 1, 2026 | 403.00 | 403.00 | 400.00 | 402.00 | 402.00 | -0.25% | 4,200 |
| May 29, 2026 | 403.00 | 403.00 | 401.00 | 403.00 | 403.00 | - | 3,300 |
| May 28, 2026 | 401.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.50% | 2,400 |
| May 27, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | -0.74% | 4,600 |
| May 26, 2026 | 403.00 | 404.00 | 401.00 | 404.00 | 404.00 | 1.00% | 1,900 |
| May 25, 2026 | 400.00 | 403.00 | 400.00 | 400.00 | 400.00 | -0.25% | 7,300 |
| May 22, 2026 | 402.00 | 402.00 | 399.00 | 401.00 | 401.00 | -0.50% | 8,800 |
| May 21, 2026 | 400.00 | 404.00 | 400.00 | 403.00 | 403.00 | 0.50% | 6,100 |
| May 20, 2026 | 402.00 | 403.00 | 401.00 | 401.00 | 401.00 | - | 2,900 |
| May 19, 2026 | 407.00 | 407.00 | 400.00 | 401.00 | 401.00 | -1.47% | 11,300 |
| May 18, 2026 | 409.00 | 414.00 | 390.00 | 407.00 | 407.00 | 1.24% | 72,100 |
| May 15, 2026 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | - | 5,200 |
| May 14, 2026 | 403.00 | 404.00 | 402.00 | 402.00 | 402.00 | -0.25% | 3,600 |
| May 13, 2026 | 404.00 | 405.00 | 402.00 | 403.00 | 403.00 | -0.49% | 2,400 |
| May 12, 2026 | 405.00 | 406.00 | 403.00 | 405.00 | 405.00 | - | 2,700 |
| May 11, 2026 | 408.00 | 410.00 | 405.00 | 405.00 | 405.00 | 0.25% | 9,700 |
| May 8, 2026 | 402.00 | 406.00 | 402.00 | 404.00 | 404.00 | - | 3,400 |
| May 7, 2026 | 409.00 | 409.00 | 404.00 | 404.00 | 404.00 | -0.98% | 8,100 |
| May 1, 2026 | 406.00 | 409.00 | 403.00 | 408.00 | 408.00 | 0.49% | 4,800 |
| Apr 30, 2026 | 404.00 | 411.00 | 400.00 | 406.00 | 406.00 | 0.50% | 19,900 |
| Apr 28, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 1.25% | 3,300 |
| Apr 27, 2026 | 400.00 | 402.00 | 399.00 | 399.00 | 399.00 | -1.24% | 3,600 |
| Apr 24, 2026 | 399.00 | 404.00 | 399.00 | 404.00 | 404.00 | 0.50% | 2,200 |
| Apr 23, 2026 | 403.00 | 405.00 | 397.00 | 402.00 | 402.00 | -0.25% | 7,500 |
| Apr 22, 2026 | 403.00 | 405.00 | 403.00 | 403.00 | 403.00 | - | 2,300 |
| Apr 21, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | 403.00 | -0.49% | 6,400 |
| Apr 20, 2026 | 412.00 | 412.00 | 404.00 | 405.00 | 405.00 | -1.94% | 7,200 |
| Apr 17, 2026 | 416.00 | 416.00 | 406.00 | 413.00 | 413.00 | -0.72% | 26,200 |
| Apr 16, 2026 | 399.00 | 440.00 | 395.00 | 416.00 | 416.00 | 4.26% | 113,000 |
| Apr 15, 2026 | 399.00 | 399.00 | 396.00 | 399.00 | 399.00 | - | 7,000 |
| Apr 14, 2026 | 397.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 2,200 |
| Apr 13, 2026 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | 0.76% | 5,100 |
| Apr 10, 2026 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.50% | 4,600 |
| Apr 9, 2026 | 398.00 | 398.00 | 397.00 | 397.00 | 397.00 | -0.25% | 1,100 |
| Apr 8, 2026 | 396.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.51% | 2,900 |
| Apr 7, 2026 | 398.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.25% | 16,100 |
| Apr 6, 2026 | 398.00 | 398.00 | 396.00 | 397.00 | 397.00 | 0.51% | 2,400 |
| Apr 3, 2026 | 395.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.50% | 3,100 |
| Apr 2, 2026 | 397.00 | 398.00 | 396.00 | 397.00 | 397.00 | 1.02% | 4,500 |
| Apr 1, 2026 | 395.00 | 396.00 | 393.00 | 393.00 | 393.00 | 0.51% | 1,200 |
| Mar 31, 2026 | 396.00 | 397.00 | 391.00 | 391.00 | 391.00 | -1.26% | 6,600 |
| Mar 30, 2026 | 390.00 | 404.00 | 387.00 | 396.00 | 396.00 | 1.02% | 9,100 |
| Mar 27, 2026 | 391.00 | 397.00 | 389.00 | 397.00 | 392.00 | 1.28% | 6,500 |
| Mar 26, 2026 | 392.00 | 394.00 | 387.00 | 392.00 | 387.06 | 0.26% | 11,200 |
| Mar 25, 2026 | 391.00 | 393.00 | 390.00 | 391.00 | 386.08 | - | 2,700 |
| Mar 24, 2026 | 394.00 | 395.00 | 390.00 | 391.00 | 386.08 | - | 4,400 |
| Mar 23, 2026 | 395.00 | 396.00 | 390.00 | 391.00 | 386.08 | -1.26% | 11,700 |