Takatori Corporation (TYO:6338)
Japan · Delayed Price · Currency is JPY 1,416.00
-51.00 (-3.48%)
Jul 29, 2026, 3:30 PM JST
Takatori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,650.00 | 1,650.00 | 1,560.00 | 1,562.00 | 1,562.00 | -2.98% | 23,600 |
| Jun 15, 2026 | 1,565.00 | 1,610.00 | 1,538.00 | 1,610.00 | 1,610.00 | 7.69% | 32,400 |
| Jun 12, 2026 | 1,528.00 | 1,560.00 | 1,491.00 | 1,495.00 | 1,495.00 | 1.84% | 26,200 |
| Jun 11, 2026 | 1,530.00 | 1,530.00 | 1,441.00 | 1,468.00 | 1,468.00 | -4.74% | 36,700 |
| Jun 10, 2026 | 1,628.00 | 1,634.00 | 1,535.00 | 1,541.00 | 1,541.00 | -5.29% | 37,300 |
| Jun 9, 2026 | 1,696.00 | 1,705.00 | 1,616.00 | 1,627.00 | 1,627.00 | -2.40% | 26,600 |
| Jun 8, 2026 | 1,722.00 | 1,723.00 | 1,653.00 | 1,667.00 | 1,667.00 | -7.49% | 46,000 |
| Jun 5, 2026 | 1,792.00 | 1,832.00 | 1,768.00 | 1,802.00 | 1,802.00 | 0.56% | 21,700 |
| Jun 4, 2026 | 1,816.00 | 1,828.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.44% | 23,600 |
| Jun 3, 2026 | 1,776.00 | 1,823.00 | 1,776.00 | 1,800.00 | 1,800.00 | 1.41% | 34,400 |
| Jun 2, 2026 | 1,828.00 | 1,828.00 | 1,686.00 | 1,775.00 | 1,775.00 | -2.58% | 54,200 |
| Jun 1, 2026 | 1,840.00 | 1,860.00 | 1,789.00 | 1,822.00 | 1,822.00 | -0.05% | 36,500 |
| May 29, 2026 | 1,799.00 | 1,898.00 | 1,797.00 | 1,823.00 | 1,823.00 | 2.01% | 81,900 |
| May 28, 2026 | 1,765.00 | 1,787.00 | 1,656.00 | 1,787.00 | 1,787.00 | 2.41% | 39,900 |
| May 27, 2026 | 1,777.00 | 1,809.00 | 1,714.00 | 1,745.00 | 1,745.00 | -2.89% | 38,600 |
| May 26, 2026 | 1,794.00 | 1,813.00 | 1,744.00 | 1,797.00 | 1,797.00 | 1.70% | 55,900 |
| May 25, 2026 | 1,745.00 | 1,782.00 | 1,723.00 | 1,767.00 | 1,767.00 | 3.58% | 52,200 |
| May 22, 2026 | 1,652.00 | 1,714.00 | 1,652.00 | 1,706.00 | 1,706.00 | 2.83% | 32,200 |
| May 21, 2026 | 1,627.00 | 1,665.00 | 1,627.00 | 1,659.00 | 1,659.00 | 3.69% | 25,700 |
| May 20, 2026 | 1,625.00 | 1,625.00 | 1,566.00 | 1,600.00 | 1,600.00 | -1.54% | 35,600 |
| May 19, 2026 | 1,612.00 | 1,656.00 | 1,585.00 | 1,625.00 | 1,625.00 | 1.12% | 34,300 |