Takakita Co., Ltd. (TYO:6325)
Japan · Delayed Price · Currency is JPY 403.00
+3.00 (0.75%)
Jul 21, 2026, 3:30 PM JST
Takakita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | - | 12,200 |
| Jul 16, 2026 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 12,700 |
| Jul 15, 2026 | 399.00 | 400.00 | 395.00 | 400.00 | 400.00 | - | 23,200 |
| Jul 14, 2026 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 8,200 |
| Jul 13, 2026 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 13,800 |
| Jul 10, 2026 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 0.25% | 9,800 |
| Jul 9, 2026 | 399.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.50% | 2,100 |
| Jul 8, 2026 | 397.00 | 401.00 | 397.00 | 401.00 | 401.00 | 1.01% | 3,100 |
| Jul 7, 2026 | 400.00 | 400.00 | 394.00 | 397.00 | 397.00 | - | 10,500 |
| Jul 6, 2026 | 401.00 | 401.00 | 395.00 | 397.00 | 397.00 | -1.00% | 10,100 |
| Jul 3, 2026 | 398.00 | 401.00 | 397.00 | 401.00 | 401.00 | 0.75% | 4,000 |
| Jul 2, 2026 | 397.00 | 398.00 | 396.00 | 398.00 | 398.00 | 0.25% | 3,600 |
| Jul 1, 2026 | 397.00 | 397.00 | 395.00 | 397.00 | 397.00 | - | 2,900 |
| Jun 30, 2026 | 396.00 | 400.00 | 393.00 | 397.00 | 397.00 | 0.76% | 7,700 |
| Jun 29, 2026 | 399.00 | 399.00 | 390.00 | 394.00 | 394.00 | -0.25% | 7,900 |
| Jun 26, 2026 | 397.00 | 397.00 | 392.00 | 395.00 | 395.00 | -0.25% | 3,100 |
| Jun 25, 2026 | 396.00 | 397.00 | 395.00 | 396.00 | 396.00 | - | 1,200 |
| Jun 24, 2026 | 395.00 | 397.00 | 391.00 | 396.00 | 396.00 | 0.51% | 4,000 |
| Jun 23, 2026 | 400.00 | 400.00 | 392.00 | 394.00 | 394.00 | -0.76% | 4,800 |
| Jun 22, 2026 | 396.00 | 399.00 | 395.00 | 397.00 | 397.00 | -0.50% | 4,600 |
| Jun 19, 2026 | 398.00 | 399.00 | 395.00 | 399.00 | 399.00 | 0.25% | 3,600 |
| Jun 18, 2026 | 397.00 | 398.00 | 394.00 | 398.00 | 398.00 | 0.51% | 6,300 |
| Jun 17, 2026 | 395.00 | 396.00 | 392.00 | 396.00 | 396.00 | 0.25% | 7,900 |
| Jun 16, 2026 | 393.00 | 395.00 | 393.00 | 395.00 | 395.00 | 0.51% | 3,400 |
| Jun 15, 2026 | 391.00 | 394.00 | 391.00 | 393.00 | 393.00 | 0.51% | 6,300 |
| Jun 12, 2026 | 393.00 | 393.00 | 391.00 | 391.00 | 391.00 | -0.51% | 3,000 |
| Jun 11, 2026 | 391.00 | 395.00 | 390.00 | 393.00 | 393.00 | - | 6,700 |
| Jun 10, 2026 | 394.00 | 396.00 | 392.00 | 393.00 | 393.00 | - | 1,900 |
| Jun 9, 2026 | 392.00 | 395.00 | 392.00 | 393.00 | 393.00 | 0.26% | 6,500 |
| Jun 8, 2026 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | -1.01% | 10,500 |
| Jun 5, 2026 | 397.00 | 397.00 | 391.00 | 396.00 | 396.00 | -0.25% | 9,100 |
| 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 |