Takatori Corporation (TYO:6338)
Japan · Delayed Price · Currency is JPY 1,287.00
-101.00 (-7.28%)
Nov 5, 2026, 2:44 PM JST
Takatori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,415.00 | 1,416.00 | 1,285.00 | 1,287.00 | 1,287.00 | -7.28% | 21,900 |
| Nov 4, 2026 | 1,431.00 | 1,431.00 | 1,339.00 | 1,388.00 | 1,388.00 | -3.14% | 29,500 |
| Nov 2, 2026 | 1,450.00 | 1,450.00 | 1,418.00 | 1,433.00 | 1,433.00 | -1.31% | 23,100 |
| Oct 30, 2026 | 1,475.00 | 1,479.00 | 1,430.00 | 1,452.00 | 1,452.00 | -2.62% | 16,800 |
| Oct 29, 2026 | 1,500.00 | 1,510.00 | 1,465.00 | 1,491.00 | 1,491.00 | -1.00% | 18,100 |
| Oct 28, 2026 | 1,496.00 | 1,517.00 | 1,494.00 | 1,506.00 | 1,506.00 | 0.80% | 12,300 |
| Oct 27, 2026 | 1,528.00 | 1,547.00 | 1,493.00 | 1,494.00 | 1,494.00 | -0.93% | 17,100 |
| Oct 26, 2026 | 1,524.00 | 1,540.00 | 1,508.00 | 1,508.00 | 1,508.00 | -0.66% | 5,600 |
| Oct 23, 2026 | 1,490.00 | 1,537.00 | 1,460.00 | 1,518.00 | 1,518.00 | 1.34% | 33,100 |
| Oct 22, 2026 | 1,568.00 | 1,571.00 | 1,496.00 | 1,498.00 | 1,498.00 | -4.46% | 14,400 |
| Oct 21, 2026 | 1,561.00 | 1,595.00 | 1,550.00 | 1,568.00 | 1,568.00 | 0.45% | 10,500 |
| Oct 20, 2026 | 1,643.00 | 1,648.00 | 1,555.00 | 1,561.00 | 1,561.00 | -4.99% | 11,600 |
| Oct 19, 2026 | 1,595.00 | 1,649.00 | 1,575.00 | 1,643.00 | 1,643.00 | 0.49% | 12,700 |
| Oct 16, 2026 | 1,638.00 | 1,652.00 | 1,612.00 | 1,635.00 | 1,635.00 | 0.80% | 14,600 |
| Oct 15, 2026 | 1,652.00 | 1,666.00 | 1,602.00 | 1,622.00 | 1,622.00 | -4.14% | 37,400 |
| Oct 14, 2026 | 1,695.00 | 1,710.00 | 1,680.00 | 1,692.00 | 1,692.00 | 0.06% | 16,000 |
| Oct 13, 2026 | 1,694.00 | 1,740.00 | 1,689.00 | 1,691.00 | 1,691.00 | -2.42% | 23,400 |
| Oct 9, 2026 | 1,631.00 | 1,759.00 | 1,631.00 | 1,733.00 | 1,733.00 | 1.94% | 32,000 |
| Oct 8, 2026 | 1,729.00 | 1,739.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.24% | 13,300 |
| Oct 7, 2026 | 1,774.00 | 1,774.00 | 1,737.00 | 1,739.00 | 1,739.00 | -1.86% | 12,700 |
| Oct 6, 2026 | 1,739.00 | 1,813.00 | 1,720.00 | 1,772.00 | 1,772.00 | 1.90% | 25,200 |
| Oct 5, 2026 | 1,716.00 | 1,739.00 | 1,701.00 | 1,739.00 | 1,739.00 | 2.23% | 20,600 |
| Oct 2, 2026 | 1,654.00 | 1,737.00 | 1,654.00 | 1,701.00 | 1,701.00 | -1.90% | 12,400 |
| Oct 1, 2026 | 1,714.00 | 1,734.00 | 1,693.00 | 1,734.00 | 1,734.00 | 3.21% | 23,200 |
| Sep 30, 2026 | 1,664.00 | 1,700.00 | 1,664.00 | 1,680.00 | 1,680.00 | 0.96% | 11,600 |
| Sep 29, 2026 | 1,658.00 | 1,682.00 | 1,650.00 | 1,664.00 | 1,664.00 | 0.97% | 6,500 |
| Sep 28, 2026 | 1,693.00 | 1,710.00 | 1,674.00 | 1,688.00 | 1,648.00 | -0.12% | 9,400 |
| Sep 25, 2026 | 1,681.00 | 1,690.00 | 1,674.00 | 1,690.00 | 1,649.95 | 1.32% | 5,300 |
| Sep 24, 2026 | 1,687.00 | 1,693.00 | 1,667.00 | 1,668.00 | 1,628.47 | 1.28% | 12,000 |
| Sep 18, 2026 | 1,643.00 | 1,680.00 | 1,643.00 | 1,647.00 | 1,607.97 | 0.43% | 14,700 |
| Sep 17, 2026 | 1,641.00 | 1,680.00 | 1,635.00 | 1,640.00 | 1,601.14 | -0.61% | 9,600 |
| Sep 16, 2026 | 1,612.00 | 1,650.00 | 1,612.00 | 1,650.00 | 1,610.90 | 2.29% | 3,300 |
| Sep 15, 2026 | 1,580.00 | 1,623.00 | 1,580.00 | 1,613.00 | 1,574.78 | 1.77% | 5,300 |
| Sep 14, 2026 | 1,605.00 | 1,628.00 | 1,585.00 | 1,585.00 | 1,547.44 | -1.25% | 10,900 |
| Sep 11, 2026 | 1,602.00 | 1,652.00 | 1,595.00 | 1,605.00 | 1,566.97 | -3.37% | 13,200 |
| Sep 10, 2026 | 1,670.00 | 1,700.00 | 1,661.00 | 1,661.00 | 1,621.64 | -2.87% | 17,400 |
| Sep 9, 2026 | 1,690.00 | 1,710.00 | 1,674.00 | 1,710.00 | 1,669.48 | 1.18% | 14,200 |
| Sep 8, 2026 | 1,675.00 | 1,710.00 | 1,662.00 | 1,690.00 | 1,649.95 | 0.30% | 10,800 |
| Sep 7, 2026 | 1,643.00 | 1,687.00 | 1,643.00 | 1,685.00 | 1,645.07 | 2.18% | 11,300 |
| Sep 4, 2026 | 1,633.00 | 1,659.00 | 1,625.00 | 1,649.00 | 1,609.92 | 0.98% | 9,900 |
| Sep 3, 2026 | 1,630.00 | 1,661.00 | 1,620.00 | 1,633.00 | 1,594.30 | 0.18% | 9,600 |
| Sep 2, 2026 | 1,655.00 | 1,666.00 | 1,630.00 | 1,630.00 | 1,591.37 | -1.51% | 12,800 |
| Sep 1, 2026 | 1,643.00 | 1,686.00 | 1,641.00 | 1,655.00 | 1,615.78 | -0.48% | 11,200 |
| Aug 31, 2026 | 1,638.00 | 1,681.00 | 1,638.00 | 1,663.00 | 1,623.59 | 0.60% | 11,400 |
| Aug 28, 2026 | 1,661.00 | 1,686.00 | 1,650.00 | 1,653.00 | 1,613.83 | -1.25% | 11,300 |
| Aug 27, 2026 | 1,699.00 | 1,711.00 | 1,671.00 | 1,674.00 | 1,634.33 | -0.95% | 7,800 |
| Aug 26, 2026 | 1,662.00 | 1,700.00 | 1,662.00 | 1,690.00 | 1,649.95 | 0.36% | 7,900 |
| Aug 25, 2026 | 1,656.00 | 1,694.00 | 1,640.00 | 1,684.00 | 1,644.09 | 1.26% | 7,900 |
| Aug 24, 2026 | 1,686.00 | 1,708.00 | 1,648.00 | 1,663.00 | 1,623.59 | -1.48% | 13,800 |
| Aug 21, 2026 | 1,688.00 | 1,706.00 | 1,660.00 | 1,688.00 | 1,648.00 | - | 8,300 |