Takakita Co., Ltd. (TYO:6325)
Japan · Delayed Price · Currency is JPY 416.00
-2.00 (-0.48%)
Oct 9, 2026, 2:51 PM JST
Takakita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 415.00 | 418.00 | 415.00 | 416.00 | 416.00 | -0.48% | 3,300 |
| Oct 8, 2026 | 418.00 | 418.00 | 417.00 | 418.00 | 418.00 | -0.48% | 2,100 |
| Oct 7, 2026 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.48% | 4,300 |
| Oct 6, 2026 | 416.00 | 426.00 | 416.00 | 418.00 | 418.00 | 0.48% | 13,300 |
| Oct 5, 2026 | 417.00 | 420.00 | 416.00 | 416.00 | 416.00 | - | 3,900 |
| Oct 2, 2026 | 422.00 | 422.00 | 415.00 | 416.00 | 416.00 | -0.72% | 6,100 |
| Oct 1, 2026 | 419.00 | 419.00 | 417.00 | 419.00 | 419.00 | - | 4,600 |
| Sep 30, 2026 | 421.00 | 421.00 | 419.00 | 419.00 | 419.00 | -0.48% | 6,400 |
| Sep 29, 2026 | 417.00 | 421.00 | 413.00 | 421.00 | 421.00 | 2.68% | 10,500 |
| Sep 28, 2026 | 421.00 | 421.00 | 414.00 | 415.00 | 410.00 | -0.72% | 25,100 |
| Sep 25, 2026 | 419.00 | 421.00 | 418.00 | 418.00 | 412.96 | -0.24% | 7,000 |
| Sep 24, 2026 | 418.00 | 420.00 | 416.00 | 419.00 | 413.95 | 0.48% | 11,000 |
| Sep 18, 2026 | 419.00 | 419.00 | 417.00 | 417.00 | 411.98 | -0.24% | 5,600 |
| Sep 17, 2026 | 420.00 | 422.00 | 418.00 | 418.00 | 412.96 | -0.48% | 6,600 |
| Sep 16, 2026 | 419.00 | 420.00 | 417.00 | 420.00 | 414.94 | 0.72% | 3,600 |
| Sep 15, 2026 | 417.00 | 418.00 | 417.00 | 417.00 | 411.98 | - | 4,100 |
| Sep 14, 2026 | 419.00 | 419.00 | 417.00 | 417.00 | 411.98 | -0.24% | 3,800 |
| Sep 11, 2026 | 417.00 | 418.00 | 416.00 | 418.00 | 412.96 | 0.48% | 2,800 |
| Sep 10, 2026 | 416.00 | 420.00 | 416.00 | 416.00 | 410.99 | -1.42% | 6,000 |
| Sep 9, 2026 | 420.00 | 422.00 | 417.00 | 422.00 | 416.92 | 1.44% | 5,800 |
| Sep 8, 2026 | 416.00 | 420.00 | 415.00 | 416.00 | 410.99 | 0.24% | 1,100 |
| Sep 7, 2026 | 415.00 | 421.00 | 415.00 | 415.00 | 410.00 | 0.24% | 2,100 |
| Sep 4, 2026 | 416.00 | 416.00 | 414.00 | 414.00 | 409.01 | -0.24% | 2,300 |
| Sep 3, 2026 | 417.00 | 418.00 | 414.00 | 415.00 | 410.00 | -0.24% | 6,400 |
| Sep 2, 2026 | 420.00 | 420.00 | 415.00 | 416.00 | 410.99 | -0.72% | 5,400 |
| Sep 1, 2026 | 420.00 | 421.00 | 417.00 | 419.00 | 413.95 | - | 8,500 |
| Aug 31, 2026 | 420.00 | 420.00 | 418.00 | 419.00 | 413.95 | -0.48% | 3,600 |
| Aug 28, 2026 | 419.00 | 421.00 | 416.00 | 421.00 | 415.93 | 1.45% | 8,000 |
| Aug 27, 2026 | 416.00 | 419.00 | 415.00 | 415.00 | 410.00 | -0.24% | 1,900 |
| Aug 26, 2026 | 416.00 | 420.00 | 414.00 | 416.00 | 410.99 | -0.72% | 3,700 |
| Aug 25, 2026 | 420.00 | 420.00 | 418.00 | 419.00 | 413.95 | -0.24% | 4,100 |
| Aug 24, 2026 | 419.00 | 421.00 | 418.00 | 420.00 | 414.94 | 0.48% | 9,700 |
| Aug 21, 2026 | 418.00 | 418.00 | 415.00 | 418.00 | 412.96 | 1.46% | 10,400 |
| Aug 20, 2026 | 408.00 | 412.00 | 408.00 | 412.00 | 407.04 | 0.98% | 1,800 |
| Aug 19, 2026 | 410.00 | 410.00 | 407.00 | 408.00 | 403.08 | -0.49% | 3,300 |
| Aug 18, 2026 | 411.00 | 411.00 | 407.00 | 410.00 | 405.06 | - | 8,100 |
| Aug 17, 2026 | 410.00 | 417.00 | 410.00 | 410.00 | 405.06 | - | 12,800 |
| Aug 14, 2026 | 406.00 | 411.00 | 404.00 | 410.00 | 405.06 | 0.49% | 7,300 |
| Aug 13, 2026 | 406.00 | 408.00 | 405.00 | 408.00 | 403.08 | 0.74% | 3,300 |
| Aug 12, 2026 | 404.00 | 405.00 | 404.00 | 405.00 | 400.12 | -0.74% | 5,800 |
| Aug 10, 2026 | 403.00 | 409.00 | 403.00 | 408.00 | 403.08 | 1.24% | 8,100 |
| Aug 7, 2026 | 403.00 | 406.00 | 402.00 | 403.00 | 398.14 | - | 1,500 |
| Aug 6, 2026 | 403.00 | 404.00 | 403.00 | 403.00 | 398.14 | - | 1,400 |
| Aug 5, 2026 | 403.00 | 408.00 | 403.00 | 403.00 | 398.14 | - | 3,400 |
| Aug 4, 2026 | 402.00 | 405.00 | 402.00 | 403.00 | 398.14 | 0.25% | 1,800 |
| Aug 3, 2026 | 401.00 | 402.00 | 401.00 | 402.00 | 397.16 | 0.25% | 2,900 |
| Jul 31, 2026 | 407.00 | 409.00 | 400.00 | 401.00 | 396.17 | -1.23% | 14,000 |
| Jul 30, 2026 | 405.00 | 406.00 | 404.00 | 406.00 | 401.11 | 0.25% | 5,600 |
| Jul 29, 2026 | 405.00 | 408.00 | 404.00 | 405.00 | 400.12 | 0.25% | 3,700 |
| Jul 28, 2026 | 405.00 | 406.00 | 404.00 | 404.00 | 399.13 | -0.25% | 5,200 |