Takatori Corporation (TYO:6338)
Japan · Delayed Price · Currency is JPY 1,674.00
-16.00 (-0.95%)
Aug 27, 2026, 3:30 PM JST
Takatori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,699.00 | 1,711.00 | 1,671.00 | 1,674.00 | 1,674.00 | -0.95% | 7,800 |
| Aug 26, 2026 | 1,662.00 | 1,700.00 | 1,662.00 | 1,690.00 | 1,690.00 | 0.36% | 7,900 |
| Aug 25, 2026 | 1,656.00 | 1,694.00 | 1,640.00 | 1,684.00 | 1,684.00 | 1.26% | 7,900 |
| Aug 24, 2026 | 1,686.00 | 1,708.00 | 1,648.00 | 1,663.00 | 1,663.00 | -1.48% | 13,800 |
| Aug 21, 2026 | 1,688.00 | 1,706.00 | 1,660.00 | 1,688.00 | 1,688.00 | - | 8,300 |
| Aug 20, 2026 | 1,673.00 | 1,708.00 | 1,644.00 | 1,688.00 | 1,688.00 | 1.08% | 9,700 |
| Aug 19, 2026 | 1,715.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.13% | 29,200 |
| Aug 18, 2026 | 1,722.00 | 1,797.00 | 1,705.00 | 1,742.00 | 1,742.00 | 1.40% | 44,700 |
| Aug 17, 2026 | 1,697.00 | 1,719.00 | 1,673.00 | 1,718.00 | 1,718.00 | 2.38% | 21,500 |
| Aug 14, 2026 | 1,665.00 | 1,696.00 | 1,653.00 | 1,678.00 | 1,678.00 | 1.21% | 21,000 |
| Aug 13, 2026 | 1,633.00 | 1,662.00 | 1,628.00 | 1,658.00 | 1,658.00 | 1.72% | 13,700 |
| Aug 12, 2026 | 1,613.00 | 1,632.00 | 1,577.00 | 1,630.00 | 1,630.00 | 1.05% | 11,600 |
| Aug 10, 2026 | 1,563.00 | 1,624.00 | 1,563.00 | 1,613.00 | 1,613.00 | 2.74% | 18,900 |
| Aug 7, 2026 | 1,604.00 | 1,618.00 | 1,528.00 | 1,570.00 | 1,570.00 | -1.69% | 25,400 |
| Aug 6, 2026 | 1,577.00 | 1,597.00 | 1,562.00 | 1,597.00 | 1,597.00 | 0.82% | 9,000 |
| Aug 5, 2026 | 1,554.00 | 1,598.00 | 1,554.00 | 1,584.00 | 1,584.00 | 3.39% | 20,800 |
| Aug 4, 2026 | 1,514.00 | 1,546.00 | 1,513.00 | 1,532.00 | 1,532.00 | 1.19% | 8,100 |
| Aug 3, 2026 | 1,518.00 | 1,527.00 | 1,478.00 | 1,514.00 | 1,514.00 | -0.26% | 12,300 |
| Jul 31, 2026 | 1,520.00 | 1,537.00 | 1,505.00 | 1,518.00 | 1,518.00 | 6.90% | 32,800 |
| Jul 30, 2026 | 1,408.00 | 1,452.00 | 1,390.00 | 1,420.00 | 1,420.00 | 0.28% | 30,900 |
| Jul 29, 2026 | 1,473.00 | 1,487.00 | 1,393.00 | 1,416.00 | 1,416.00 | -3.48% | 39,600 |
| Jul 28, 2026 | 1,537.00 | 1,537.00 | 1,465.00 | 1,467.00 | 1,467.00 | -4.55% | 26,100 |
| Jul 27, 2026 | 1,545.00 | 1,558.00 | 1,500.00 | 1,537.00 | 1,537.00 | 1.52% | 23,400 |
| Jul 24, 2026 | 1,562.00 | 1,567.00 | 1,511.00 | 1,514.00 | 1,514.00 | -3.93% | 22,600 |
| Jul 23, 2026 | 1,578.00 | 1,595.00 | 1,565.00 | 1,576.00 | 1,576.00 | -0.57% | 10,300 |
| Jul 22, 2026 | 1,570.00 | 1,611.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.54% | 30,500 |
| Jul 21, 2026 | 1,570.00 | 1,577.00 | 1,493.00 | 1,561.00 | 1,561.00 | 2.03% | 23,600 |
| Jul 17, 2026 | 1,575.00 | 1,584.00 | 1,479.00 | 1,530.00 | 1,530.00 | -3.65% | 46,200 |
| Jul 16, 2026 | 1,628.00 | 1,628.00 | 1,588.00 | 1,588.00 | 1,588.00 | -2.58% | 9,900 |
| Jul 15, 2026 | 1,615.00 | 1,656.00 | 1,602.00 | 1,630.00 | 1,630.00 | 0.93% | 15,300 |
| Jul 14, 2026 | 1,627.00 | 1,627.00 | 1,570.00 | 1,615.00 | 1,615.00 | 0.19% | 21,400 |
| Jul 13, 2026 | 1,633.00 | 1,655.00 | 1,595.00 | 1,612.00 | 1,612.00 | -1.23% | 17,300 |
| Jul 10, 2026 | 1,624.00 | 1,673.00 | 1,620.00 | 1,632.00 | 1,632.00 | 1.87% | 23,100 |
| Jul 9, 2026 | 1,588.00 | 1,623.00 | 1,588.00 | 1,602.00 | 1,602.00 | 0.75% | 11,700 |
| Jul 8, 2026 | 1,629.00 | 1,643.00 | 1,590.00 | 1,590.00 | 1,590.00 | -3.64% | 39,000 |
| Jul 7, 2026 | 1,739.00 | 1,739.00 | 1,625.00 | 1,650.00 | 1,650.00 | -2.88% | 22,000 |
| Jul 6, 2026 | 1,740.00 | 1,740.00 | 1,682.00 | 1,699.00 | 1,699.00 | -0.70% | 18,200 |
| Jul 3, 2026 | 1,675.00 | 1,715.00 | 1,607.00 | 1,711.00 | 1,711.00 | 3.57% | 27,800 |
| Jul 2, 2026 | 1,700.00 | 1,700.00 | 1,644.00 | 1,652.00 | 1,652.00 | -3.17% | 20,500 |
| Jul 1, 2026 | 1,666.00 | 1,721.00 | 1,666.00 | 1,706.00 | 1,706.00 | 3.71% | 27,400 |
| Jun 30, 2026 | 1,650.00 | 1,670.00 | 1,606.00 | 1,645.00 | 1,645.00 | 0.61% | 26,000 |
| Jun 29, 2026 | 1,704.00 | 1,704.00 | 1,590.00 | 1,635.00 | 1,635.00 | -1.74% | 42,700 |
| Jun 26, 2026 | 1,780.00 | 1,780.00 | 1,650.00 | 1,664.00 | 1,664.00 | -6.99% | 64,500 |
| Jun 25, 2026 | 1,830.00 | 1,850.00 | 1,762.00 | 1,789.00 | 1,789.00 | -0.89% | 49,700 |
| Jun 24, 2026 | 1,765.00 | 1,845.00 | 1,742.00 | 1,805.00 | 1,805.00 | 1.63% | 43,800 |
| Jun 23, 2026 | 1,975.00 | 1,975.00 | 1,741.00 | 1,776.00 | 1,776.00 | -8.22% | 110,900 |
| Jun 22, 2026 | 1,849.00 | 1,958.00 | 1,814.00 | 1,935.00 | 1,935.00 | 12.57% | 142,600 |
| Jun 19, 2026 | 1,590.00 | 1,720.00 | 1,581.00 | 1,719.00 | 1,719.00 | 7.98% | 69,800 |
| Jun 18, 2026 | 1,570.00 | 1,600.00 | 1,561.00 | 1,592.00 | 1,592.00 | 0.76% | 36,200 |
| Jun 17, 2026 | 1,560.00 | 1,607.00 | 1,541.00 | 1,580.00 | 1,580.00 | 1.15% | 21,900 |