Takatori Corporation (TYO:6338)
Japan · Delayed Price · Currency is JPY 1,714.00
+42.00 (2.51%)
May 7, 2026, 3:30 PM JST
Takatori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,708.00 | 1,742.00 | 1,695.00 | 1,714.00 | 1,714.00 | 2.51% | 32,300 |
| May 1, 2026 | 1,695.00 | 1,713.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.06% | 14,400 |
| Apr 30, 2026 | 1,679.00 | 1,686.00 | 1,650.00 | 1,673.00 | 1,673.00 | -1.53% | 18,900 |
| Apr 28, 2026 | 1,699.00 | 1,699.00 | 1,668.00 | 1,699.00 | 1,699.00 | - | 10,800 |
| Apr 27, 2026 | 1,655.00 | 1,700.00 | 1,650.00 | 1,699.00 | 1,699.00 | 2.66% | 21,500 |
| Apr 24, 2026 | 1,658.00 | 1,670.00 | 1,643.00 | 1,655.00 | 1,655.00 | 0.42% | 8,400 |
| Apr 23, 2026 | 1,678.00 | 1,705.00 | 1,610.00 | 1,648.00 | 1,648.00 | -1.79% | 21,500 |
| Apr 22, 2026 | 1,706.00 | 1,708.00 | 1,671.00 | 1,678.00 | 1,678.00 | -1.58% | 23,300 |
| Apr 21, 2026 | 1,725.00 | 1,755.00 | 1,703.00 | 1,705.00 | 1,705.00 | -1.04% | 37,400 |
| Apr 20, 2026 | 1,716.00 | 1,749.00 | 1,701.00 | 1,723.00 | 1,723.00 | 0.70% | 24,000 |
| Apr 17, 2026 | 1,699.00 | 1,711.00 | 1,681.00 | 1,711.00 | 1,711.00 | 0.71% | 13,300 |
| Apr 16, 2026 | 1,699.00 | 1,723.00 | 1,685.00 | 1,699.00 | 1,699.00 | - | 17,400 |
| Apr 15, 2026 | 1,693.00 | 1,718.00 | 1,674.00 | 1,699.00 | 1,699.00 | 0.35% | 39,700 |
| Apr 14, 2026 | 1,696.00 | 1,739.00 | 1,688.00 | 1,693.00 | 1,693.00 | -0.18% | 28,700 |
| Apr 13, 2026 | 1,686.00 | 1,710.00 | 1,668.00 | 1,696.00 | 1,696.00 | -0.12% | 22,600 |
| Apr 10, 2026 | 1,681.00 | 1,717.00 | 1,670.00 | 1,698.00 | 1,698.00 | 0.65% | 47,300 |
| Apr 9, 2026 | 1,689.00 | 1,690.00 | 1,655.00 | 1,687.00 | 1,687.00 | 1.26% | 32,000 |
| Apr 8, 2026 | 1,642.00 | 1,700.00 | 1,642.00 | 1,666.00 | 1,666.00 | 1.90% | 34,300 |
| Apr 7, 2026 | 1,620.00 | 1,648.00 | 1,608.00 | 1,635.00 | 1,635.00 | 1.11% | 17,900 |
| Apr 6, 2026 | 1,602.00 | 1,633.00 | 1,602.00 | 1,617.00 | 1,617.00 | 0.12% | 13,500 |
| Apr 3, 2026 | 1,583.00 | 1,616.00 | 1,568.00 | 1,615.00 | 1,615.00 | 2.80% | 34,000 |
| Apr 2, 2026 | 1,600.00 | 1,617.00 | 1,560.00 | 1,571.00 | 1,571.00 | -0.25% | 34,200 |
| Apr 1, 2026 | 1,550.00 | 1,586.00 | 1,539.00 | 1,575.00 | 1,575.00 | 5.28% | 18,200 |
| Mar 31, 2026 | 1,494.00 | 1,534.00 | 1,471.00 | 1,496.00 | 1,496.00 | -1.45% | 28,700 |
| Mar 30, 2026 | 1,530.00 | 1,530.00 | 1,468.00 | 1,518.00 | 1,518.00 | -2.19% | 32,200 |
| Mar 27, 2026 | 1,525.00 | 1,568.00 | 1,516.00 | 1,552.00 | 1,552.00 | 1.50% | 28,000 |
| Mar 26, 2026 | 1,558.00 | 1,564.00 | 1,516.00 | 1,529.00 | 1,529.00 | -1.55% | 30,400 |
| Mar 25, 2026 | 1,528.00 | 1,558.00 | 1,520.00 | 1,553.00 | 1,553.00 | 3.67% | 22,300 |
| Mar 24, 2026 | 1,476.00 | 1,500.00 | 1,468.00 | 1,498.00 | 1,498.00 | 5.12% | 33,100 |
| Mar 23, 2026 | 1,497.00 | 1,497.00 | 1,424.00 | 1,425.00 | 1,425.00 | -6.25% | 46,400 |
| Mar 19, 2026 | 1,576.00 | 1,576.00 | 1,509.00 | 1,520.00 | 1,520.00 | -5.35% | 32,700 |
| Mar 18, 2026 | 1,568.00 | 1,619.00 | 1,560.00 | 1,606.00 | 1,606.00 | 3.95% | 18,100 |
| Mar 17, 2026 | 1,609.00 | 1,609.00 | 1,542.00 | 1,545.00 | 1,545.00 | -1.53% | 13,700 |
| Mar 16, 2026 | 1,577.00 | 1,603.00 | 1,551.00 | 1,569.00 | 1,569.00 | -2.00% | 26,100 |
| Mar 13, 2026 | 1,587.00 | 1,605.00 | 1,580.00 | 1,601.00 | 1,601.00 | -1.23% | 27,300 |
| Mar 12, 2026 | 1,670.00 | 1,670.00 | 1,610.00 | 1,621.00 | 1,621.00 | -3.51% | 24,600 |
| Mar 11, 2026 | 1,670.00 | 1,715.00 | 1,668.00 | 1,680.00 | 1,680.00 | 0.66% | 52,600 |
| Mar 10, 2026 | 1,620.00 | 1,677.00 | 1,608.00 | 1,669.00 | 1,669.00 | 4.84% | 31,900 |
| Mar 9, 2026 | 1,580.00 | 1,592.00 | 1,514.00 | 1,592.00 | 1,592.00 | -5.91% | 78,200 |
| Mar 6, 2026 | 1,602.00 | 1,706.00 | 1,595.00 | 1,692.00 | 1,692.00 | 3.05% | 69,100 |
| Mar 5, 2026 | 1,565.00 | 1,650.00 | 1,563.00 | 1,642.00 | 1,642.00 | 9.18% | 52,600 |
| Mar 4, 2026 | 1,600.00 | 1,615.00 | 1,471.00 | 1,504.00 | 1,504.00 | -7.84% | 103,700 |
| Mar 3, 2026 | 1,706.00 | 1,725.00 | 1,630.00 | 1,632.00 | 1,632.00 | -4.34% | 69,900 |
| Mar 2, 2026 | 1,750.00 | 1,753.00 | 1,683.00 | 1,706.00 | 1,706.00 | -6.06% | 73,100 |
| Feb 27, 2026 | 1,785.00 | 1,825.00 | 1,752.00 | 1,816.00 | 1,816.00 | 0.83% | 45,100 |
| Feb 26, 2026 | 1,787.00 | 1,822.00 | 1,744.00 | 1,801.00 | 1,801.00 | 1.07% | 56,500 |
| Feb 25, 2026 | 1,883.00 | 1,883.00 | 1,775.00 | 1,782.00 | 1,782.00 | -3.31% | 93,100 |
| Feb 24, 2026 | 1,723.00 | 1,886.00 | 1,710.00 | 1,843.00 | 1,843.00 | 10.69% | 236,800 |
| Feb 20, 2026 | 1,667.00 | 1,672.00 | 1,639.00 | 1,665.00 | 1,665.00 | -1.65% | 49,000 |
| Feb 19, 2026 | 1,800.00 | 1,800.00 | 1,661.00 | 1,693.00 | 1,693.00 | -4.46% | 102,900 |