Takatori Corporation (TYO:6338)
Japan · Delayed Price · Currency is JPY 1,531.00
-63.00 (-3.95%)
Jan 23, 2026, 3:30 PM JST
Takatori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,467.00 | 1,623.00 | 1,445.00 | 1,594.00 | 1,594.00 | 10.93% | 191,400 |
| Jan 21, 2026 | 1,412.00 | 1,455.00 | 1,410.00 | 1,437.00 | 1,437.00 | -1.71% | 26,800 |
| Jan 20, 2026 | 1,513.00 | 1,513.00 | 1,456.00 | 1,462.00 | 1,462.00 | -3.31% | 41,200 |
| Jan 19, 2026 | 1,500.00 | 1,512.00 | 1,464.00 | 1,512.00 | 1,512.00 | 1.96% | 53,700 |
| Jan 16, 2026 | 1,423.00 | 1,483.00 | 1,417.00 | 1,483.00 | 1,483.00 | 4.22% | 49,500 |
| Jan 15, 2026 | 1,413.00 | 1,423.00 | 1,390.00 | 1,423.00 | 1,423.00 | 0.71% | 22,100 |
| Jan 14, 2026 | 1,410.00 | 1,428.00 | 1,402.00 | 1,413.00 | 1,413.00 | 0.71% | 36,900 |
| Jan 13, 2026 | 1,378.00 | 1,412.00 | 1,354.00 | 1,403.00 | 1,403.00 | 4.94% | 56,300 |
| Jan 9, 2026 | 1,330.00 | 1,341.00 | 1,318.00 | 1,337.00 | 1,337.00 | 0.53% | 13,200 |
| Jan 8, 2026 | 1,352.00 | 1,353.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.77% | 29,700 |
| Jan 7, 2026 | 1,371.00 | 1,386.00 | 1,343.00 | 1,354.00 | 1,354.00 | -1.88% | 38,800 |
| Jan 6, 2026 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 4.31% | 64,700 |
| Jan 5, 2026 | 1,266.00 | 1,324.00 | 1,253.00 | 1,323.00 | 1,323.00 | 5.59% | 69,800 |
| Dec 30, 2025 | 1,242.00 | 1,257.00 | 1,228.00 | 1,253.00 | 1,253.00 | 0.89% | 18,300 |
| Dec 29, 2025 | 1,245.00 | 1,255.00 | 1,234.00 | 1,242.00 | 1,242.00 | -0.08% | 20,300 |
| Dec 26, 2025 | 1,230.00 | 1,247.00 | 1,218.00 | 1,243.00 | 1,243.00 | 0.81% | 33,700 |
| Dec 25, 2025 | 1,217.00 | 1,244.00 | 1,214.00 | 1,233.00 | 1,233.00 | 1.31% | 43,400 |
| Dec 24, 2025 | 1,229.00 | 1,241.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.81% | 33,800 |
| Dec 23, 2025 | 1,202.00 | 1,232.00 | 1,202.00 | 1,227.00 | 1,227.00 | 2.08% | 54,500 |
| Dec 22, 2025 | 1,203.00 | 1,216.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.08% | 44,400 |
| Dec 19, 2025 | 1,206.00 | 1,218.00 | 1,201.00 | 1,203.00 | 1,203.00 | -0.25% | 22,400 |
| Dec 18, 2025 | 1,213.00 | 1,213.00 | 1,198.00 | 1,206.00 | 1,206.00 | -1.39% | 54,400 |
| Dec 17, 2025 | 1,231.00 | 1,232.00 | 1,219.00 | 1,223.00 | 1,223.00 | -0.49% | 12,700 |
| Dec 16, 2025 | 1,244.00 | 1,244.00 | 1,225.00 | 1,229.00 | 1,229.00 | -1.21% | 24,700 |
| Dec 15, 2025 | 1,250.00 | 1,264.00 | 1,238.00 | 1,244.00 | 1,244.00 | -1.27% | 31,900 |
| Dec 12, 2025 | 1,293.00 | 1,294.00 | 1,245.00 | 1,260.00 | 1,260.00 | -2.55% | 70,300 |
| Dec 11, 2025 | 1,335.00 | 1,335.00 | 1,291.00 | 1,293.00 | 1,293.00 | -2.12% | 24,100 |
| Dec 10, 2025 | 1,338.00 | 1,343.00 | 1,318.00 | 1,321.00 | 1,321.00 | -0.68% | 32,200 |
| Dec 9, 2025 | 1,329.00 | 1,343.00 | 1,323.00 | 1,330.00 | 1,330.00 | 0.61% | 23,100 |
| Dec 8, 2025 | 1,302.00 | 1,322.00 | 1,300.00 | 1,322.00 | 1,322.00 | 1.69% | 27,200 |
| Dec 5, 2025 | 1,312.00 | 1,317.00 | 1,296.00 | 1,300.00 | 1,300.00 | -1.81% | 13,300 |
| Dec 4, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,324.00 | 1,324.00 | 1.85% | 27,200 |
| Dec 3, 2025 | 1,276.00 | 1,307.00 | 1,276.00 | 1,300.00 | 1,300.00 | 1.96% | 28,200 |
| Dec 2, 2025 | 1,306.00 | 1,306.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.45% | 49,000 |
| Dec 1, 2025 | 1,335.00 | 1,335.00 | 1,304.00 | 1,307.00 | 1,307.00 | -2.10% | 23,800 |
| Nov 28, 2025 | 1,316.00 | 1,338.00 | 1,316.00 | 1,335.00 | 1,335.00 | 1.37% | 17,700 |
| Nov 27, 2025 | 1,314.00 | 1,330.00 | 1,314.00 | 1,317.00 | 1,317.00 | 0.30% | 7,300 |
| Nov 26, 2025 | 1,321.00 | 1,326.00 | 1,311.00 | 1,313.00 | 1,313.00 | 0.46% | 11,300 |
| Nov 25, 2025 | 1,330.00 | 1,337.00 | 1,307.00 | 1,307.00 | 1,307.00 | -0.46% | 17,100 |
| Nov 21, 2025 | 1,297.00 | 1,313.00 | 1,290.00 | 1,313.00 | 1,313.00 | -0.91% | 25,600 |
| Nov 20, 2025 | 1,339.00 | 1,343.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.77% | 21,400 |
| Nov 19, 2025 | 1,327.00 | 1,341.00 | 1,288.00 | 1,302.00 | 1,302.00 | -1.74% | 30,000 |
| Nov 18, 2025 | 1,373.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | -4.40% | 38,800 |
| Nov 17, 2025 | 1,386.00 | 1,403.00 | 1,355.00 | 1,386.00 | 1,386.00 | 0.07% | 56,500 |
| Nov 14, 2025 | 1,390.00 | 1,400.00 | 1,374.00 | 1,385.00 | 1,385.00 | -0.36% | 26,400 |
| Nov 13, 2025 | 1,408.00 | 1,422.00 | 1,352.00 | 1,390.00 | 1,390.00 | -7.82% | 90,900 |
| Nov 12, 2025 | 1,549.00 | 1,549.00 | 1,493.00 | 1,508.00 | 1,508.00 | -0.85% | 27,100 |
| Nov 11, 2025 | 1,530.00 | 1,536.00 | 1,511.00 | 1,521.00 | 1,521.00 | -0.46% | 14,500 |
| Nov 10, 2025 | 1,528.00 | 1,546.00 | 1,522.00 | 1,528.00 | 1,528.00 | 1.19% | 15,700 |
| Nov 7, 2025 | 1,548.00 | 1,548.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.45% | 31,200 |