Takakita Co., Ltd. (TYO:6325)
Japan · Delayed Price · Currency is JPY 416.00
-6.00 (-1.42%)
Sep 10, 2026, 3:30 PM JST
Takakita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 416.00 | 420.00 | 416.00 | 416.00 | 416.00 | -1.42% | 6,000 |
| Sep 9, 2026 | 420.00 | 422.00 | 417.00 | 422.00 | 422.00 | 1.44% | 5,800 |
| Sep 8, 2026 | 416.00 | 420.00 | 415.00 | 416.00 | 416.00 | 0.24% | 1,000 |
| Sep 7, 2026 | 415.00 | 421.00 | 415.00 | 415.00 | 415.00 | 0.24% | 2,100 |
| Sep 4, 2026 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | -0.24% | 2,300 |
| Sep 3, 2026 | 417.00 | 418.00 | 414.00 | 415.00 | 415.00 | -0.24% | 6,400 |
| Sep 2, 2026 | 420.00 | 420.00 | 415.00 | 416.00 | 416.00 | -0.72% | 5,400 |
| Sep 1, 2026 | 420.00 | 421.00 | 417.00 | 419.00 | 419.00 | - | 8,500 |
| Aug 31, 2026 | 420.00 | 420.00 | 418.00 | 419.00 | 419.00 | -0.48% | 3,600 |
| Aug 28, 2026 | 419.00 | 421.00 | 416.00 | 421.00 | 421.00 | 1.45% | 8,000 |
| Aug 27, 2026 | 416.00 | 419.00 | 415.00 | 415.00 | 415.00 | -0.24% | 1,900 |
| Aug 26, 2026 | 416.00 | 420.00 | 414.00 | 416.00 | 416.00 | -0.72% | 3,700 |
| Aug 25, 2026 | 420.00 | 420.00 | 418.00 | 419.00 | 419.00 | -0.24% | 3,600 |
| Aug 24, 2026 | 419.00 | 421.00 | 418.00 | 420.00 | 420.00 | 0.48% | 9,700 |
| Aug 21, 2026 | 418.00 | 418.00 | 415.00 | 418.00 | 418.00 | 1.46% | 10,400 |
| Aug 20, 2026 | 408.00 | 412.00 | 408.00 | 412.00 | 412.00 | 0.98% | 1,800 |
| Aug 19, 2026 | 410.00 | 410.00 | 407.00 | 408.00 | 408.00 | -0.49% | 3,300 |
| Aug 18, 2026 | 411.00 | 411.00 | 407.00 | 410.00 | 410.00 | - | 8,100 |
| Aug 17, 2026 | 410.00 | 417.00 | 410.00 | 410.00 | 410.00 | - | 12,800 |
| Aug 14, 2026 | 406.00 | 411.00 | 404.00 | 410.00 | 410.00 | 0.49% | 7,300 |
| Aug 13, 2026 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.74% | 3,300 |
| Aug 12, 2026 | 404.00 | 405.00 | 404.00 | 405.00 | 405.00 | -0.74% | 5,800 |
| Aug 10, 2026 | 403.00 | 409.00 | 403.00 | 408.00 | 408.00 | 1.24% | 8,100 |
| Aug 7, 2026 | 403.00 | 406.00 | 402.00 | 403.00 | 403.00 | - | 1,500 |
| Aug 6, 2026 | 403.00 | 404.00 | 403.00 | 403.00 | 403.00 | - | 1,400 |
| Aug 5, 2026 | 403.00 | 408.00 | 403.00 | 403.00 | 403.00 | - | 3,400 |
| Aug 4, 2026 | 402.00 | 405.00 | 402.00 | 403.00 | 403.00 | 0.25% | 1,800 |
| Aug 3, 2026 | 401.00 | 402.00 | 401.00 | 402.00 | 402.00 | 0.25% | 2,900 |
| Jul 31, 2026 | 407.00 | 409.00 | 400.00 | 401.00 | 401.00 | -1.23% | 14,000 |
| Jul 30, 2026 | 405.00 | 406.00 | 404.00 | 406.00 | 406.00 | 0.25% | 5,600 |
| Jul 29, 2026 | 405.00 | 408.00 | 404.00 | 405.00 | 405.00 | 0.25% | 3,700 |
| Jul 28, 2026 | 405.00 | 406.00 | 404.00 | 404.00 | 404.00 | -0.25% | 5,200 |
| Jul 27, 2026 | 404.00 | 407.00 | 404.00 | 405.00 | 405.00 | 0.25% | 5,700 |
| Jul 24, 2026 | 404.00 | 404.00 | 403.00 | 404.00 | 404.00 | -0.25% | 2,300 |
| Jul 23, 2026 | 402.00 | 405.00 | 402.00 | 405.00 | 405.00 | 0.50% | 5,100 |
| Jul 22, 2026 | 400.00 | 403.00 | 400.00 | 403.00 | 403.00 | - | 1,900 |
| Jul 21, 2026 | 403.00 | 403.00 | 399.00 | 403.00 | 403.00 | 0.75% | 3,600 |
| 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 |